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 |
|---|---|---|---|---|---|---|
| 2024-09-09 | 2,424 | 2,657 | 2,424 | 2,638 | 316,800 | 2,638 |
| 2024-09-06 | 2,400 | 2,499 | 2,400 | 2,474 | 200,600 | 2,474 |
| 2024-09-05 | 2,279 | 2,393 | 2,264 | 2,376 | 62,000 | 2,376 |
| 2024-09-04 | 2,274 | 2,325 | 2,256 | 2,279 | 44,800 | 2,279 |
| 2024-09-03 | 2,308 | 2,364 | 2,301 | 2,324 | 57,800 | 2,324 |
| 2024-09-02 | 2,307 | 2,321 | 2,274 | 2,297 | 29,800 | 2,297 |
| 2024-08-30 | 2,314 | 2,327 | 2,257 | 2,318 | 131,700 | 2,318 |
| 2024-08-29 | 2,399 | 2,399 | 2,287 | 2,295 | 93,200 | 2,295 |
| 2024-08-28 | 2,334 | 2,392 | 2,326 | 2,392 | 108,200 | 2,392 |
| 2024-08-27 | 2,228 | 2,342 | 2,217 | 2,319 | 130,700 | 2,319 |
| 2024-08-26 | 2,196 | 2,220 | 2,156 | 2,203 | 79,800 | 2,203 |
| 2024-08-23 | 2,178 | 2,202 | 2,154 | 2,193 | 57,300 | 2,193 |
| 2024-08-22 | 2,187 | 2,214 | 2,175 | 2,204 | 45,800 | 2,204 |
| 2024-08-21 | 2,173 | 2,187 | 2,133 | 2,180 | 72,800 | 2,180 |
| 2024-08-20 | 2,158 | 2,199 | 2,110 | 2,194 | 56,400 | 2,194 |
| 2024-08-19 | 2,140 | 2,180 | 2,106 | 2,119 | 51,900 | 2,119 |
| 2024-08-16 | 2,092 | 2,137 | 2,037 | 2,137 | 64,900 | 2,137 |
| 2024-08-15 | 2,099 | 2,099 | 2,045 | 2,068 | 38,000 | 2,068 |
| 2024-08-14 | 2,078 | 2,107 | 2,044 | 2,103 | 52,800 | 2,103 |
| 2024-08-13 | 2,090 | 2,090 | 2,031 | 2,076 | 75,300 | 2,076 |
| 2024-08-09 | 2,364 | 2,364 | 2,040 | 2,082 | 220,500 | 2,082 |
| 2024-08-08 | 2,071 | 2,205 | 2,037 | 2,064 | 106,200 | 2,064 |
| 2024-08-07 | 1,991 | 2,157 | 1,988 | 2,101 | 63,800 | 2,101 |
| 2024-08-06 | 2,010 | 2,115 | 1,989 | 2,075 | 72,900 | 2,075 |
| 2024-08-05 | 2,106 | 2,123 | 1,958 | 1,990 | 46,300 | 1,990 |
| 2024-08-02 | 2,310 | 2,311 | 2,108 | 2,150 | 93,900 | 2,150 |
| 2024-08-01 | 2,448 | 2,463 | 2,371 | 2,373 | 34,600 | 2,373 |
| 2024-07-31 | 2,400 | 2,500 | 2,396 | 2,488 | 21,700 | 2,488 |
| 2024-07-30 | 2,473 | 2,486 | 2,415 | 2,433 | 26,000 | 2,433 |
| 2024-07-29 | 2,472 | 2,533 | 2,472 | 2,499 | 24,300 | 2,499 |
| 2024-07-26 | 2,432 | 2,492 | 2,410 | 2,468 | 21,100 | 2,468 |
| 2024-07-25 | 2,420 | 2,457 | 2,411 | 2,432 | 28,700 | 2,432 |
| 2024-07-24 | 2,510 | 2,532 | 2,456 | 2,470 | 19,400 | 2,470 |
| 2024-07-23 | 2,524 | 2,538 | 2,495 | 2,515 | 31,100 | 2,515 |
| 2024-07-22 | 2,557 | 2,557 | 2,499 | 2,508 | 31,400 | 2,508 |
| 2024-07-19 | 2,540 | 2,554 | 2,522 | 2,553 | 33,600 | 2,553 |
| 2024-07-18 | 2,512 | 2,597 | 2,511 | 2,551 | 35,100 | 2,551 |
| 2024-07-17 | 2,500 | 2,538 | 2,499 | 2,529 | 31,900 | 2,529 |
| 2024-07-16 | 2,480 | 2,515 | 2,480 | 2,480 | 25,400 | 2,480 |
| 2024-07-12 | 2,405 | 2,480 | 2,405 | 2,457 | 27,700 | 2,457 |
| 2024-07-11 | 2,440 | 2,440 | 2,401 | 2,417 | 54,700 | 2,417 |
| 2024-07-10 | 2,450 | 2,462 | 2,411 | 2,440 | 54,600 | 2,440 |
| 2024-07-09 | 2,445 | 2,474 | 2,426 | 2,459 | 63,800 | 2,459 |
| 2024-07-08 | 2,507 | 2,507 | 2,434 | 2,445 | 30,700 | 2,445 |
| 2024-07-05 | 2,500 | 2,528 | 2,492 | 2,507 | 67,000 | 2,507 |
| 2024-07-04 | 2,477 | 2,490 | 2,445 | 2,484 | 28,700 | 2,484 |
| 2024-07-03 | 2,442 | 2,498 | 2,436 | 2,475 | 38,600 | 2,475 |
| 2024-07-02 | 2,449 | 2,489 | 2,439 | 2,451 | 33,700 | 2,451 |
| 2024-07-01 | 2,472 | 2,472 | 2,437 | 2,447 | 25,500 | 2,447 |
| 2024-06-28 | 2,427 | 2,435 | 2,394 | 2,433 | 19,300 | 2,433 |
| 2024-06-27 | 2,403 | 2,449 | 2,403 | 2,427 | 28,800 | 2,427 |
| 2024-06-26 | 2,375 | 2,410 | 2,363 | 2,406 | 43,300 | 2,406 |
| 2024-06-25 | 2,353 | 2,390 | 2,315 | 2,370 | 42,700 | 2,370 |
| 2024-06-24 | 2,357 | 2,358 | 2,303 | 2,340 | 32,700 | 2,340 |
| 2024-06-21 | 2,330 | 2,345 | 2,288 | 2,326 | 45,000 | 2,326 |
| 2024-06-20 | 2,330 | 2,386 | 2,302 | 2,339 | 74,600 | 2,339 |
| 2024-06-19 | 2,277 | 2,333 | 2,276 | 2,330 | 60,500 | 2,330 |
| 2024-06-18 | 2,261 | 2,283 | 2,250 | 2,276 | 31,500 | 2,276 |
| 2024-06-17 | 2,234 | 2,254 | 2,215 | 2,243 | 62,600 | 2,243 |
| 2024-06-14 | 2,193 | 2,257 | 2,188 | 2,249 | 48,100 | 2,249 |
| 2024-06-13 | 2,255 | 2,255 | 2,214 | 2,214 | 24,100 | 2,214 |
| 2024-06-12 | 2,240 | 2,261 | 2,240 | 2,255 | 16,600 | 2,255 |
| 2024-06-11 | 2,290 | 2,303 | 2,257 | 2,260 | 25,300 | 2,260 |
| 2024-06-10 | 2,299 | 2,312 | 2,285 | 2,292 | 36,600 | 2,292 |
| 2024-06-07 | 2,267 | 2,315 | 2,267 | 2,289 | 24,300 | 2,289 |
| 2024-06-06 | 2,336 | 2,339 | 2,272 | 2,278 | 23,300 | 2,278 |
| 2024-06-05 | 2,274 | 2,350 | 2,274 | 2,324 | 53,600 | 2,324 |
| 2024-06-04 | 2,311 | 2,323 | 2,293 | 2,308 | 25,500 | 2,308 |
| 2024-06-03 | 2,315 | 2,329 | 2,300 | 2,311 | 31,400 | 2,311 |
| 2024-05-31 | 2,297 | 2,312 | 2,267 | 2,296 | 158,000 | 2,296 |
| 2024-05-30 | 2,229 | 2,295 | 2,222 | 2,295 | 60,400 | 2,295 |
| 2024-05-29 | 2,275 | 2,289 | 2,222 | 2,229 | 36,100 | 2,229 |
| 2024-05-28 | 2,264 | 2,288 | 2,250 | 2,257 | 42,700 | 2,257 |
| 2024-05-27 | 2,241 | 2,262 | 2,218 | 2,260 | 52,900 | 2,260 |
| 2024-05-24 | 2,209 | 2,236 | 2,207 | 2,221 | 31,600 | 2,221 |
| 2024-05-23 | 2,217 | 2,240 | 2,194 | 2,239 | 49,700 | 2,239 |
| 2024-05-22 | 2,240 | 2,243 | 2,207 | 2,219 | 84,800 | 2,219 |
| 2024-05-21 | 2,260 | 2,277 | 2,241 | 2,244 | 40,000 | 2,244 |
| 2024-05-20 | 2,305 | 2,314 | 2,258 | 2,258 | 90,900 | 2,258 |
| 2024-05-17 | 2,328 | 2,344 | 2,321 | 2,341 | 21,600 | 2,341 |
| 2024-05-16 | 2,364 | 2,373 | 2,326 | 2,327 | 39,100 | 2,327 |
| 2024-05-15 | 2,375 | 2,415 | 2,363 | 2,372 | 85,600 | 2,372 |
| 2024-05-14 | 2,370 | 2,391 | 2,285 | 2,330 | 59,600 | 2,330 |
| 2024-05-13 | 2,342 | 2,372 | 2,313 | 2,362 | 70,500 | 2,362 |
| 2024-05-10 | 2,419 | 2,419 | 2,298 | 2,355 | 209,800 | 2,355 |
| 2024-05-09 | 2,395 | 2,516 | 2,381 | 2,469 | 135,000 | 2,469 |
| 2024-05-08 | 2,358 | 2,395 | 2,350 | 2,395 | 38,900 | 2,395 |
| 2024-05-07 | 2,385 | 2,385 | 2,342 | 2,356 | 29,300 | 2,356 |
| 2024-05-02 | 2,357 | 2,381 | 2,347 | 2,365 | 13,300 | 2,365 |
| 2024-05-01 | 2,371 | 2,396 | 2,366 | 2,370 | 23,800 | 2,370 |
| 2024-04-30 | 2,385 | 2,408 | 2,348 | 2,408 | 26,900 | 2,408 |
| 2024-04-26 | 2,312 | 2,373 | 2,293 | 2,360 | 43,600 | 2,360 |
| 2024-04-25 | 2,313 | 2,313 | 2,277 | 2,302 | 34,600 | 2,302 |
| 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
