6744 能美防災(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 2,304 | 2,346 | 2,304 | 2,320 | 40,800 | 2,320 |
| 2024-04-23 | 2,369 | 2,370 | 2,293 | 2,305 | 39,600 | 2,305 |
| 2024-04-22 | 2,315 | 2,345 | 2,301 | 2,345 | 38,700 | 2,345 |
| 2024-04-19 | 2,399 | 2,408 | 2,284 | 2,289 | 83,700 | 2,289 |
| 2024-04-18 | 2,426 | 2,452 | 2,405 | 2,436 | 65,300 | 2,436 |
| 2024-04-17 | 2,545 | 2,545 | 2,411 | 2,426 | 93,400 | 2,426 |
| 2024-04-16 | 2,603 | 2,649 | 2,538 | 2,558 | 115,800 | 2,558 |
| 2024-04-15 | 2,550 | 2,616 | 2,537 | 2,601 | 104,200 | 2,601 |
| 2024-04-12 | 2,535 | 2,558 | 2,518 | 2,550 | 63,700 | 2,550 |
| 2024-04-11 | 2,470 | 2,515 | 2,426 | 2,500 | 71,800 | 2,500 |
| 2024-04-10 | 2,409 | 2,487 | 2,408 | 2,485 | 82,100 | 2,485 |
| 2024-04-09 | 2,398 | 2,428 | 2,381 | 2,426 | 58,100 | 2,426 |
| 2024-04-08 | 2,358 | 2,389 | 2,318 | 2,367 | 88,400 | 2,367 |
| 2024-04-05 | 2,304 | 2,357 | 2,304 | 2,344 | 102,600 | 2,344 |
| 2024-04-04 | 2,312 | 2,338 | 2,294 | 2,330 | 69,800 | 2,330 |
| 2024-04-03 | 2,300 | 2,336 | 2,259 | 2,300 | 66,500 | 2,300 |
| 2024-04-02 | 2,355 | 2,366 | 2,316 | 2,345 | 55,600 | 2,345 |
| 2024-04-01 | 2,345 | 2,369 | 2,324 | 2,369 | 60,100 | 2,369 |
| 2024-03-29 | 2,257 | 2,307 | 2,254 | 2,295 | 47,400 | 2,295 |
| 2024-03-28 | 2,323 | 2,323 | 2,232 | 2,257 | 40,500 | 2,257 |
| 2024-03-27 | 2,330 | 2,348 | 2,298 | 2,320 | 64,500 | 2,320 |
| 2024-03-26 | 2,276 | 2,313 | 2,265 | 2,301 | 44,400 | 2,301 |
| 2024-03-25 | 2,280 | 2,308 | 2,241 | 2,259 | 56,600 | 2,259 |
| 2024-03-22 | 2,287 | 2,307 | 2,252 | 2,276 | 75,100 | 2,276 |
| 2024-03-21 | 2,330 | 2,340 | 2,300 | 2,303 | 83,500 | 2,303 |
| 2024-03-19 | 2,273 | 2,309 | 2,240 | 2,309 | 55,000 | 2,309 |
| 2024-03-18 | 2,250 | 2,329 | 2,250 | 2,280 | 96,100 | 2,280 |
| 2024-03-15 | 2,184 | 2,231 | 2,175 | 2,229 | 193,600 | 2,229 |
| 2024-03-14 | 2,173 | 2,187 | 2,131 | 2,177 | 41,400 | 2,177 |
| 2024-03-13 | 2,170 | 2,192 | 2,159 | 2,173 | 31,400 | 2,173 |
| 2024-03-12 | 2,180 | 2,180 | 2,133 | 2,171 | 31,400 | 2,171 |
| 2024-03-11 | 2,197 | 2,198 | 2,156 | 2,193 | 34,800 | 2,193 |
| 2024-03-08 | 2,155 | 2,245 | 2,155 | 2,216 | 67,700 | 2,216 |
| 2024-03-07 | 2,216 | 2,217 | 2,164 | 2,170 | 52,900 | 2,170 |
| 2024-03-06 | 2,231 | 2,254 | 2,197 | 2,208 | 92,700 | 2,208 |
| 2024-03-05 | 2,202 | 2,249 | 2,201 | 2,241 | 36,100 | 2,241 |
| 2024-03-04 | 2,209 | 2,235 | 2,198 | 2,226 | 45,500 | 2,226 |
| 2024-03-01 | 2,202 | 2,223 | 2,196 | 2,209 | 48,900 | 2,209 |
| 2024-02-29 | 2,223 | 2,245 | 2,203 | 2,214 | 62,700 | 2,214 |
| 2024-02-28 | 2,205 | 2,275 | 2,205 | 2,246 | 38,300 | 2,246 |
| 2024-02-27 | 2,222 | 2,252 | 2,200 | 2,234 | 40,900 | 2,234 |
| 2024-02-26 | 2,250 | 2,250 | 2,212 | 2,230 | 32,300 | 2,230 |
| 2024-02-22 | 2,221 | 2,251 | 2,221 | 2,239 | 27,600 | 2,239 |
| 2024-02-21 | 2,227 | 2,232 | 2,196 | 2,215 | 24,200 | 2,215 |
| 2024-02-20 | 2,238 | 2,272 | 2,221 | 2,235 | 33,000 | 2,235 |
| 2024-02-19 | 2,283 | 2,313 | 2,271 | 2,280 | 42,200 | 2,280 |
| 2024-02-16 | 2,269 | 2,317 | 2,258 | 2,311 | 71,900 | 2,311 |
| 2024-02-15 | 2,260 | 2,281 | 2,212 | 2,240 | 33,400 | 2,240 |
| 2024-02-14 | 2,205 | 2,249 | 2,197 | 2,241 | 48,800 | 2,241 |
| 2024-02-13 | 2,163 | 2,226 | 2,145 | 2,212 | 56,100 | 2,212 |
| 2024-02-09 | 2,202 | 2,224 | 2,163 | 2,174 | 125,200 | 2,174 |
| 2024-02-08 | 2,325 | 2,325 | 2,192 | 2,202 | 82,900 | 2,202 |
| 2024-02-07 | 2,326 | 2,358 | 2,201 | 2,302 | 225,200 | 2,302 |
| 2024-02-06 | 2,330 | 2,343 | 2,299 | 2,319 | 66,100 | 2,319 |
| 2024-02-05 | 2,293 | 2,340 | 2,290 | 2,332 | 62,700 | 2,332 |
| 2024-02-02 | 2,277 | 2,298 | 2,256 | 2,289 | 48,400 | 2,289 |
| 2024-02-01 | 2,237 | 2,305 | 2,237 | 2,297 | 53,400 | 2,297 |
| 2024-01-31 | 2,282 | 2,282 | 2,219 | 2,237 | 73,500 | 2,237 |
| 2024-01-30 | 2,309 | 2,323 | 2,286 | 2,297 | 38,800 | 2,297 |
| 2024-01-29 | 2,245 | 2,315 | 2,245 | 2,309 | 82,500 | 2,309 |
| 2024-01-26 | 2,257 | 2,262 | 2,231 | 2,245 | 41,900 | 2,245 |
| 2024-01-25 | 2,214 | 2,265 | 2,214 | 2,260 | 89,300 | 2,260 |
| 2024-01-24 | 2,222 | 2,230 | 2,198 | 2,202 | 48,700 | 2,202 |
| 2024-01-23 | 2,295 | 2,308 | 2,248 | 2,251 | 46,400 | 2,251 |
| 2024-01-22 | 2,327 | 2,341 | 2,257 | 2,291 | 42,100 | 2,291 |
| 2024-01-19 | 2,342 | 2,342 | 2,304 | 2,322 | 49,500 | 2,322 |
| 2024-01-18 | 2,208 | 2,328 | 2,208 | 2,328 | 91,200 | 2,328 |
| 2024-01-17 | 2,240 | 2,280 | 2,216 | 2,223 | 36,300 | 2,223 |
| 2024-01-16 | 2,257 | 2,264 | 2,227 | 2,240 | 39,400 | 2,240 |
| 2024-01-15 | 2,203 | 2,279 | 2,202 | 2,271 | 40,600 | 2,271 |
| 2024-01-12 | 2,207 | 2,235 | 2,203 | 2,213 | 55,700 | 2,213 |
| 2024-01-11 | 2,252 | 2,256 | 2,203 | 2,207 | 76,500 | 2,207 |
| 2024-01-10 | 2,220 | 2,263 | 2,205 | 2,249 | 60,700 | 2,249 |
| 2024-01-09 | 2,205 | 2,230 | 2,198 | 2,210 | 79,500 | 2,210 |
| 2024-01-05 | 2,252 | 2,276 | 2,202 | 2,206 | 104,800 | 2,206 |
| 2024-01-04 | 2,344 | 2,344 | 2,223 | 2,256 | 171,600 | 2,256 |
分割・併合履歴 ： [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株
