6744 能美防災(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,080 | 3,110 | 2,978 | 3,030 | 91,300 | 3,030 |
| 2025-04-03 | 3,075 | 3,145 | 3,065 | 3,135 | 92,100 | 3,135 |
| 2025-04-02 | 3,185 | 3,225 | 3,165 | 3,210 | 67,200 | 3,210 |
| 2025-04-01 | 3,200 | 3,220 | 3,155 | 3,160 | 70,500 | 3,160 |
| 2025-03-31 | 3,285 | 3,285 | 3,185 | 3,200 | 64,900 | 3,200 |
| 2025-03-28 | 3,295 | 3,315 | 3,280 | 3,315 | 65,500 | 3,315 |
| 2025-03-27 | 3,350 | 3,365 | 3,300 | 3,345 | 84,200 | 3,345 |
| 2025-03-26 | 3,350 | 3,370 | 3,295 | 3,345 | 75,500 | 3,345 |
| 2025-03-25 | 3,290 | 3,320 | 3,270 | 3,305 | 33,000 | 3,305 |
| 2025-03-24 | 3,315 | 3,315 | 3,240 | 3,265 | 38,000 | 3,265 |
| 2025-03-21 | 3,300 | 3,320 | 3,270 | 3,280 | 38,800 | 3,280 |
| 2025-03-19 | 3,285 | 3,320 | 3,285 | 3,305 | 28,300 | 3,305 |
| 2025-03-18 | 3,260 | 3,335 | 3,260 | 3,285 | 56,600 | 3,285 |
| 2025-03-17 | 3,260 | 3,295 | 3,255 | 3,270 | 36,100 | 3,270 |
| 2025-03-14 | 3,225 | 3,265 | 3,205 | 3,260 | 65,900 | 3,260 |
| 2025-03-13 | 3,220 | 3,290 | 3,185 | 3,225 | 75,700 | 3,225 |
| 2025-03-12 | 3,080 | 3,255 | 3,080 | 3,230 | 147,300 | 3,230 |
| 2025-03-11 | 3,035 | 3,065 | 2,984 | 3,050 | 130,000 | 3,050 |
| 2025-03-10 | 3,115 | 3,150 | 3,100 | 3,105 | 58,300 | 3,105 |
| 2025-03-07 | 3,160 | 3,160 | 3,105 | 3,150 | 65,900 | 3,150 |
| 2025-03-06 | 3,210 | 3,235 | 3,170 | 3,175 | 74,500 | 3,175 |
| 2025-03-05 | 3,230 | 3,255 | 3,175 | 3,225 | 84,500 | 3,225 |
| 2025-03-04 | 3,235 | 3,290 | 3,165 | 3,175 | 133,400 | 3,175 |
| 2025-03-03 | 3,225 | 3,315 | 3,185 | 3,250 | 175,200 | 3,250 |
| 2025-02-28 | 3,025 | 3,275 | 3,020 | 3,210 | 375,400 | 3,210 |
| 2025-02-27 | 2,982 | 3,025 | 2,979 | 3,025 | 26,300 | 3,025 |
| 2025-02-26 | 3,040 | 3,065 | 2,972 | 2,981 | 78,800 | 2,981 |
| 2025-02-25 | 3,000 | 3,060 | 2,981 | 3,055 | 54,300 | 3,055 |
| 2025-02-21 | 3,025 | 3,035 | 3,005 | 3,025 | 31,700 | 3,025 |
| 2025-02-20 | 3,020 | 3,065 | 3,005 | 3,025 | 65,100 | 3,025 |
| 2025-02-19 | 3,040 | 3,080 | 3,030 | 3,055 | 45,200 | 3,055 |
| 2025-02-18 | 3,045 | 3,045 | 3,005 | 3,040 | 35,400 | 3,040 |
| 2025-02-17 | 3,075 | 3,085 | 3,045 | 3,045 | 47,700 | 3,045 |
| 2025-02-14 | 3,125 | 3,140 | 3,070 | 3,090 | 38,200 | 3,090 |
| 2025-02-13 | 3,075 | 3,110 | 3,020 | 3,100 | 59,300 | 3,100 |
| 2025-02-12 | 3,205 | 3,260 | 3,050 | 3,080 | 200,000 | 3,080 |
| 2025-02-10 | 3,190 | 3,235 | 3,050 | 3,145 | 276,700 | 3,145 |
| 2025-02-07 | 3,115 | 3,145 | 3,090 | 3,120 | 60,100 | 3,120 |
| 2025-02-06 | 3,050 | 3,140 | 3,050 | 3,110 | 91,100 | 3,110 |
| 2025-02-05 | 3,010 | 3,030 | 2,991 | 3,025 | 68,300 | 3,025 |
| 2025-02-04 | 3,075 | 3,075 | 2,971 | 2,979 | 75,800 | 2,979 |
| 2025-02-03 | 3,075 | 3,095 | 3,005 | 3,005 | 88,600 | 3,005 |
| 2025-01-31 | 3,120 | 3,135 | 3,085 | 3,095 | 33,000 | 3,095 |
| 2025-01-30 | 3,080 | 3,150 | 3,080 | 3,130 | 82,000 | 3,130 |
| 2025-01-29 | 3,100 | 3,120 | 3,075 | 3,105 | 57,300 | 3,105 |
| 2025-01-28 | 3,055 | 3,115 | 3,035 | 3,100 | 60,700 | 3,100 |
| 2025-01-27 | 3,145 | 3,170 | 3,070 | 3,075 | 64,900 | 3,075 |
| 2025-01-24 | 3,195 | 3,200 | 3,115 | 3,115 | 103,100 | 3,115 |
| 2025-01-23 | 3,145 | 3,200 | 3,125 | 3,170 | 135,900 | 3,170 |
| 2025-01-22 | 3,095 | 3,120 | 3,045 | 3,105 | 58,400 | 3,105 |
| 2025-01-21 | 3,060 | 3,080 | 3,035 | 3,070 | 36,100 | 3,070 |
| 2025-01-20 | 3,080 | 3,080 | 3,030 | 3,055 | 54,200 | 3,055 |
| 2025-01-17 | 3,035 | 3,050 | 3,005 | 3,050 | 68,400 | 3,050 |
| 2025-01-16 | 3,060 | 3,065 | 3,005 | 3,050 | 73,300 | 3,050 |
| 2025-01-15 | 3,070 | 3,075 | 2,998 | 3,050 | 86,000 | 3,050 |
| 2025-01-14 | 3,055 | 3,090 | 3,030 | 3,065 | 107,800 | 3,065 |
| 2025-01-10 | 3,040 | 3,050 | 2,992 | 3,045 | 60,500 | 3,045 |
| 2025-01-09 | 3,050 | 3,065 | 3,020 | 3,030 | 79,600 | 3,030 |
| 2025-01-08 | 3,080 | 3,080 | 3,040 | 3,070 | 100,000 | 3,070 |
| 2025-01-07 | 3,175 | 3,175 | 3,105 | 3,120 | 91,500 | 3,120 |
| 2025-01-06 | 3,325 | 3,335 | 3,175 | 3,175 | 105,800 | 3,175 |
分割・併合履歴 ： [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株