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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |