能美防災(6744)の株価時系列情報
能美防災(6744)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/06/26 | 4,115 | 4,135 | 4,075 | 4,130 | 79,100 |
| 2026/06/25 | 4,200 | 4,215 | 4,135 | 4,135 | 103,200 |
| 2026/06/24 | 4,165 | 4,245 | 4,160 | 4,175 | 61,000 |
| 2026/06/23 | 4,205 | 4,265 | 4,165 | 4,165 | 171,500 |
| 2026/06/22 | 4,230 | 4,285 | 4,205 | 4,205 | 86,900 |
| 2026/06/19 | 4,220 | 4,295 | 4,195 | 4,235 | 76,500 |
| 2026/06/18 | 4,200 | 4,275 | 4,200 | 4,210 | 66,100 |
| 2026/06/17 | 4,200 | 4,230 | 4,155 | 4,175 | 65,600 |
| 2026/06/16 | 4,225 | 4,225 | 4,180 | 4,185 | 41,800 |
| 2026/06/15 | 4,300 | 4,330 | 4,195 | 4,200 | 49,200 |
| 2026/06/12 | 4,240 | 4,275 | 4,185 | 4,250 | 81,500 |
| 2026/06/11 | 4,280 | 4,290 | 4,165 | 4,210 | 88,200 |
| 2026/06/10 | 4,340 | 4,385 | 4,260 | 4,290 | 71,300 |
| 2026/06/09 | 4,420 | 4,425 | 4,295 | 4,300 | 84,200 |
| 2026/06/08 | 4,360 | 4,420 | 4,310 | 4,365 | 104,200 |
| 2026/06/05 | 4,500 | 4,590 | 4,490 | 4,500 | 54,600 |
| 2026/06/04 | 4,500 | 4,590 | 4,480 | 4,520 | 69,000 |
| 2026/06/03 | 4,705 | 4,725 | 4,505 | 4,540 | 121,700 |
| 2026/06/02 | 4,630 | 4,685 | 4,540 | 4,645 | 154,000 |
| 2026/06/01 | 4,860 | 4,890 | 4,690 | 4,690 | 139,700 |
| 2026/05/29 | 4,810 | 4,940 | 4,780 | 4,930 | 155,900 |
| 2026/05/28 | 4,710 | 4,840 | 4,695 | 4,805 | 126,400 |
| 2026/05/27 | 4,940 | 5,000 | 4,770 | 4,780 | 137,100 |
| 2026/05/26 | 4,690 | 5,020 | 4,690 | 4,940 | 207,900 |
| 2026/05/25 | 4,785 | 4,875 | 4,700 | 4,735 | 162,900 |
| 2026/05/22 | 4,650 | 4,670 | 4,575 | 4,645 | 113,400 |
| 2026/05/21 | 4,595 | 4,675 | 4,575 | 4,670 | 104,400 |
| 2026/05/20 | 4,615 | 4,615 | 4,505 | 4,590 | 141,500 |
| 2026/05/19 | 4,800 | 4,800 | 4,635 | 4,660 | 168,400 |
| 2026/05/18 | 4,660 | 4,725 | 4,640 | 4,710 | 173,300 |
| 2026/05/15 | 4,660 | 4,815 | 4,620 | 4,665 | 215,500 |
| 2026/05/14 | 4,350 | 4,600 | 4,330 | 4,520 | 206,500 |
| 2026/05/13 | 4,385 | 4,395 | 4,220 | 4,300 | 138,400 |
| 2026/05/12 | 4,310 | 4,450 | 4,250 | 4,430 | 187,500 |
| 2026/05/11 | 4,460 | 4,490 | 4,320 | 4,350 | 167,000 |
| 2026/05/08 | 4,315 | 4,360 | 4,275 | 4,355 | 116,400 |
| 2026/05/07 | 4,345 | 4,420 | 4,255 | 4,310 | 134,700 |
| 2026/05/01 | 4,125 | 4,325 | 4,090 | 4,220 | 213,900 |
| 2026/04/30 | 4,035 | 4,130 | 4,005 | 4,110 | 142,400 |
| 2026/04/28 | 3,975 | 4,055 | 3,970 | 4,025 | 162,800 |
| 2026/04/27 | 3,905 | 4,000 | 3,855 | 3,975 | 75,400 |
| 2026/04/24 | 3,965 | 3,965 | 3,885 | 3,905 | 54,900 |
| 2026/04/23 | 4,000 | 4,000 | 3,930 | 3,965 | 61,400 |
| 2026/04/22 | 4,040 | 4,040 | 4,010 | 4,025 | 63,800 |
| 2026/04/21 | 4,100 | 4,115 | 4,035 | 4,040 | 87,100 |
| 2026/04/20 | 4,135 | 4,140 | 4,050 | 4,065 | 77,700 |
| 2026/04/17 | 4,205 | 4,210 | 4,080 | 4,110 | 91,800 |
| 2026/04/16 | 4,270 | 4,280 | 4,215 | 4,215 | 71,800 |
| 2026/04/15 | 4,435 | 4,440 | 4,260 | 4,285 | 94,300 |
| 2026/04/14 | 4,410 | 4,440 | 4,360 | 4,365 | 60,700 |
| 2026/04/13 | 4,410 | 4,425 | 4,365 | 4,385 | 49,800 |
| 2026/04/10 | 4,390 | 4,430 | 4,375 | 4,410 | 55,600 |
| 2026/04/09 | 4,440 | 4,440 | 4,385 | 4,395 | 61,900 |
| 2026/04/08 | 4,400 | 4,425 | 4,375 | 4,410 | 83,400 |
| 2026/04/07 | 4,285 | 4,320 | 4,245 | 4,295 | 37,900 |
| 2026/04/06 | 4,230 | 4,255 | 4,205 | 4,250 | 36,600 |
| 2026/04/03 | 4,155 | 4,220 | 4,140 | 4,205 | 122,600 |
| 2026/03/27 | 4,310 | 4,310 | 4,245 | 4,310 | 141,700 |
| 2026/03/26 | 4,385 | 4,400 | 4,260 | 4,310 | 67,500 |
| 2026/03/25 | 4,380 | 4,420 | 4,370 | 4,410 | 99,100 |
| 2026/03/24 | 4,290 | 4,305 | 4,230 | 4,265 | 86,700 |
| 2026/03/23 | 4,315 | 4,320 | 4,180 | 4,195 | 98,300 |
| 2026/03/19 | 4,450 | 4,485 | 4,385 | 4,385 | 92,700 |
| 2026/03/18 | 4,520 | 4,520 | 4,465 | 4,510 | 207,600 |
| 2026/03/17 | 4,570 | 4,680 | 4,520 | 4,520 | 166,400 |
| 2026/03/16 | 4,500 | 4,545 | 4,470 | 4,485 | 64,300 |
| 2026/03/13 | 4,470 | 4,600 | 4,470 | 4,535 | 91,900 |
| 2026/03/12 | 4,590 | 4,590 | 4,490 | 4,520 | 90,400 |
| 2026/03/11 | 4,570 | 4,670 | 4,545 | 4,600 | 119,700 |
| 2026/03/10 | 4,485 | 4,585 | 4,450 | 4,515 | 95,500 |
| 2026/03/09 | 4,390 | 4,445 | 4,330 | 4,415 | 100,000 |
| 2026/03/06 | 4,500 | 4,535 | 4,445 | 4,530 | 64,400 |
| 2026/03/05 | 4,480 | 4,565 | 4,465 | 4,515 | 74,000 |
| 2026/03/04 | 4,430 | 4,515 | 4,310 | 4,410 | 102,000 |
| 2026/03/03 | 4,630 | 4,650 | 4,495 | 4,500 | 154,400 |
| 2026/03/02 | 4,540 | 4,630 | 4,520 | 4,610 | 122,100 |
| 2026/02/27 | 4,430 | 4,510 | 4,410 | 4,495 | 79,500 |
| 2026/02/26 | 4,450 | 4,450 | 4,390 | 4,420 | 69,000 |
| 2026/02/25 | 4,335 | 4,475 | 4,305 | 4,430 | 145,000 |
| 2026/02/24 | 4,320 | 4,380 | 4,250 | 4,335 | 123,600 |
| 2026/02/20 | 4,375 | 4,375 | 4,260 | 4,280 | 176,600 |
| 2026/02/19 | 4,370 | 4,440 | 4,345 | 4,395 | 211,200 |
| 2026/02/18 | 4,195 | 4,375 | 4,195 | 4,350 | 204,600 |
| 2026/02/17 | 4,080 | 4,195 | 4,080 | 4,160 | 154,900 |
| 2026/02/16 | 4,090 | 4,135 | 4,035 | 4,085 | 141,300 |
| 2026/02/13 | 4,030 | 4,165 | 4,025 | 4,095 | 203,800 |
| 2026/02/12 | 3,925 | 4,000 | 3,905 | 4,000 | 130,300 |
| 2026/02/10 | 3,915 | 3,960 | 3,905 | 3,925 | 68,900 |
| 2026/02/09 | 3,895 | 3,935 | 3,865 | 3,885 | 108,300 |
| 2026/02/06 | 3,840 | 3,845 | 3,810 | 3,830 | 51,400 |
| 2026/02/05 | 3,910 | 3,915 | 3,850 | 3,860 | 74,400 |
| 2026/02/04 | 3,855 | 3,890 | 3,830 | 3,860 | 65,300 |
| 2026/02/03 | 3,825 | 3,865 | 3,820 | 3,840 | 58,900 |
| 2026/02/02 | 3,845 | 3,885 | 3,805 | 3,805 | 67,200 |
| 2026/01/30 | 3,835 | 3,845 | 3,780 | 3,795 | 82,300 |
| 2026/01/29 | 3,835 | 3,890 | 3,790 | 3,805 | 79,800 |
| 2026/01/28 | 3,965 | 3,965 | 3,850 | 3,855 | 53,800 |
| 2026/01/27 | 3,975 | 3,995 | 3,950 | 3,965 | 63,400 |
| 2026/01/26 | 3,975 | 4,035 | 3,960 | 4,000 | 70,700 |
| 2026/01/23 | 4,055 | 4,070 | 4,005 | 4,005 | 76,500 |
| 2026/01/22 | 3,975 | 4,055 | 3,975 | 4,025 | 106,600 |
| 2026/01/21 | 3,925 | 3,965 | 3,910 | 3,930 | 61,600 |
| 2026/01/20 | 3,960 | 3,965 | 3,925 | 3,950 | 49,500 |
| 2026/01/19 | 4,060 | 4,075 | 3,965 | 3,975 | 65,600 |
| 2026/01/16 | 3,980 | 4,055 | 3,960 | 4,035 | 66,700 |
| 2026/01/15 | 3,985 | 4,005 | 3,955 | 3,995 | 57,100 |
| 2026/01/14 | 3,995 | 4,015 | 3,965 | 3,985 | 62,800 |
| 2026/01/13 | 3,970 | 4,020 | 3,935 | 4,000 | 74,900 |
| 2026/01/09 | 3,945 | 3,975 | 3,890 | 3,900 | 69,800 |
| 2026/01/08 | 3,915 | 3,980 | 3,915 | 3,925 | 51,600 |
| 2026/01/07 | 3,900 | 3,985 | 3,875 | 3,945 | 78,400 |
| 2026/01/06 | 3,900 | 3,950 | 3,885 | 3,920 | 77,300 |
| 2026/01/05 | 3,835 | 3,870 | 3,815 | 3,840 | 105,700 |