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
2024-05-172,3282,3442,3212,34121,6002,341
2024-05-162,3642,3732,3262,32739,1002,327
2024-05-152,3752,4152,3632,37285,6002,372
2024-05-142,3702,3912,2852,33059,6002,330
2024-05-132,3422,3722,3132,36270,5002,362
2024-05-102,4192,4192,2982,355209,8002,355
2024-05-092,3952,5162,3812,469135,0002,469
2024-05-082,3582,3952,3502,39538,9002,395
2024-05-072,3852,3852,3422,35629,3002,356
2024-05-022,3572,3812,3472,36513,3002,365
2024-05-012,3712,3962,3662,37023,8002,370
2024-04-302,3852,4082,3482,40826,9002,408
2024-04-262,3122,3732,2932,36043,6002,360
2024-04-252,3132,3132,2772,30234,6002,302
2024-04-242,3042,3462,3042,32040,8002,320
2024-04-232,3692,3702,2932,30539,6002,305
2024-04-222,3152,3452,3012,34538,7002,345
2024-04-192,3992,4082,2842,28983,7002,289
2024-04-182,4262,4522,4052,43665,3002,436
2024-04-172,5452,5452,4112,42693,4002,426
2024-04-162,6032,6492,5382,558115,8002,558
2024-04-152,5502,6162,5372,601104,2002,601
2024-04-122,5352,5582,5182,55063,7002,550
2024-04-112,4702,5152,4262,50071,8002,500
2024-04-102,4092,4872,4082,48582,1002,485
2024-04-092,3982,4282,3812,42658,1002,426
2024-04-082,3582,3892,3182,36788,4002,367
2024-04-052,3042,3572,3042,344102,6002,344
2024-04-042,3122,3382,2942,33069,8002,330
2024-04-032,3002,3362,2592,30066,5002,300
2024-04-022,3552,3662,3162,34555,6002,345
2024-04-012,3452,3692,3242,36960,1002,369
2024-03-292,2572,3072,2542,29547,4002,295
2024-03-282,3232,3232,2322,25740,5002,257
2024-03-272,3302,3482,2982,32064,5002,320
2024-03-262,2762,3132,2652,30144,4002,301
2024-03-252,2802,3082,2412,25956,6002,259
2024-03-222,2872,3072,2522,27675,1002,276
2024-03-212,3302,3402,3002,30383,5002,303
2024-03-192,2732,3092,2402,30955,0002,309
2024-03-182,2502,3292,2502,28096,1002,280
2024-03-152,1842,2312,1752,229193,6002,229
2024-03-142,1732,1872,1312,17741,4002,177
2024-03-132,1702,1922,1592,17331,4002,173
2024-03-122,1802,1802,1332,17131,4002,171
2024-03-112,1972,1982,1562,19334,8002,193
2024-03-082,1552,2452,1552,21667,7002,216
2024-03-072,2162,2172,1642,17052,9002,170
2024-03-062,2312,2542,1972,20892,7002,208
2024-03-052,2022,2492,2012,24136,1002,241
2024-03-042,2092,2352,1982,22645,5002,226
2024-03-012,2022,2232,1962,20948,9002,209
2024-02-292,2232,2452,2032,21462,7002,214
2024-02-282,2052,2752,2052,24638,3002,246
2024-02-272,2222,2522,2002,23440,9002,234
2024-02-262,2502,2502,2122,23032,3002,230
2024-02-222,2212,2512,2212,23927,6002,239
2024-02-212,2272,2322,1962,21524,2002,215
2024-02-202,2382,2722,2212,23533,0002,235
2024-02-192,2832,3132,2712,28042,2002,280
2024-02-162,2692,3172,2582,31171,9002,311
2024-02-152,2602,2812,2122,24033,4002,240
2024-02-142,2052,2492,1972,24148,8002,241
2024-02-132,1632,2262,1452,21256,1002,212
2024-02-092,2022,2242,1632,174125,2002,174
2024-02-082,3252,3252,1922,20282,9002,202
2024-02-072,3262,3582,2012,302225,2002,302
2024-02-062,3302,3432,2992,31966,1002,319
2024-02-052,2932,3402,2902,33262,7002,332
2024-02-022,2772,2982,2562,28948,4002,289
2024-02-012,2372,3052,2372,29753,4002,297
2024-01-312,2822,2822,2192,23773,5002,237
2024-01-302,3092,3232,2862,29738,8002,297
2024-01-292,2452,3152,2452,30982,5002,309
2024-01-262,2572,2622,2312,24541,9002,245
2024-01-252,2142,2652,2142,26089,3002,260
2024-01-242,2222,2302,1982,20248,7002,202
2024-01-232,2952,3082,2482,25146,4002,251
2024-01-222,3272,3412,2572,29142,1002,291
2024-01-192,3422,3422,3042,32249,5002,322
2024-01-182,2082,3282,2082,32891,2002,328
2024-01-172,2402,2802,2162,22336,3002,223
2024-01-162,2572,2642,2272,24039,4002,240
2024-01-152,2032,2792,2022,27140,6002,271
2024-01-122,2072,2352,2032,21355,7002,213
2024-01-112,2522,2562,2032,20776,5002,207
2024-01-102,2202,2632,2052,24960,7002,249
2024-01-092,2052,2302,1982,21079,5002,210
2024-01-052,2522,2762,2022,206104,8002,206
2024-01-042,3442,3442,2232,256171,6002,256

分割・併合履歴 : [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株