6744 能美防災(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-021,7391,7861,7391,77640,0001,776
2023-06-011,7301,7711,7291,73838,8001,738
2023-05-311,7351,7501,7211,74476,3001,744
2023-05-301,8061,8191,7671,77154,0001,771
2023-05-291,8581,8591,8201,82525,2001,825
2023-05-261,8741,8781,8521,85225,4001,852
2023-05-251,8641,8811,8471,87030,1001,870
2023-05-241,8681,8901,8621,86714,6001,867
2023-05-231,8801,8891,8581,87844,0001,878
2023-05-221,8541,8711,8521,86829,1001,868
2023-05-191,8581,8761,8511,86753,5001,867
2023-05-181,8751,8751,8461,85334,3001,853
2023-05-171,8801,8801,8441,86623,4001,866
2023-05-161,8631,8841,8541,88442,3001,884
2023-05-151,8321,8551,8321,85429,6001,854
2023-05-121,8231,8331,8221,83121,5001,831
2023-05-111,8161,8261,8061,80926,9001,809
2023-05-101,8481,8481,7991,81653,0001,816
2023-05-091,8211,8391,8041,83134,6001,831
2023-05-081,7731,8211,7731,82167,5001,821
2023-05-021,7861,7881,7571,76924,3001,769
2023-05-011,7501,7811,7501,77933,5001,779
2023-04-281,7451,7491,7351,74952,1001,749
2023-04-271,7101,7281,7061,71527,7001,715
2023-04-261,7321,7361,7121,72129,9001,721
2023-04-251,7151,7491,7151,74442,2001,744
2023-04-241,7261,7261,7071,71214,9001,712
2023-04-211,6991,7361,6991,71344,5001,713
2023-04-201,6851,6951,6821,69222,7001,692
2023-04-191,7101,7101,6871,69733,1001,697
2023-04-181,7001,7271,6991,72544,3001,725
2023-04-171,6921,6991,6791,69424,3001,694
2023-04-141,6731,6961,6691,69227,6001,692
2023-04-131,6771,6831,6721,67515,8001,675
2023-04-121,6601,6911,6531,67734,8001,677
2023-04-111,6481,6621,6361,65944,4001,659
2023-04-101,6491,6491,6311,64022,5001,640
2023-04-071,6211,6401,6211,63828,5001,638
2023-04-061,6391,6391,6201,62632,9001,626
2023-04-051,6981,6981,6481,65035,4001,650
2023-04-041,7181,7181,6971,70549,5001,705
2023-04-031,7131,7191,6981,71528,4001,715
2023-03-311,6971,7021,6881,69135,3001,691
2023-03-301,6951,6991,6811,68642,4001,686
2023-03-291,6951,7201,6831,71665,1001,716
2023-03-281,6951,6951,6741,67530,0001,675
2023-03-271,6841,6871,6701,67939,1001,679
2023-03-241,6571,6771,6521,67126,3001,671
2023-03-231,6621,6641,6391,66233,1001,662
2023-03-221,6451,6721,6441,66243,3001,662
2023-03-201,6291,6351,6151,62243,6001,622
2023-03-171,6221,6311,6161,63039,1001,630
2023-03-161,5981,6191,5961,61051,5001,610
2023-03-151,6201,6301,6171,62242,1001,622
2023-03-141,6161,6221,5971,61773,2001,617
2023-03-131,6511,6671,6221,64265,0001,642
2023-03-101,7071,7071,6751,67574,0001,675
2023-03-091,7221,7361,7081,72774,9001,727
2023-03-081,7071,7241,7001,72041,6001,720
2023-03-071,7041,7191,7021,70832,1001,708
2023-03-061,7041,7091,6911,70439,4001,704
2023-03-031,6711,6961,6701,69165,2001,691
2023-03-021,6601,6891,6601,67349,5001,673
2023-03-011,6411,6611,6411,66152,1001,661
2023-02-281,6671,6701,6441,64932,0001,649
2023-02-271,6441,6681,6441,66734,6001,667
2023-02-241,6531,6741,6441,660104,4001,660
2023-02-221,6341,6541,6341,64176,7001,641
2023-02-211,6451,6571,6341,64744,7001,647
2023-02-201,6721,6731,6561,65630,6001,656
2023-02-171,7001,7021,6721,67525,2001,675
2023-02-161,7311,7391,7041,71935,5001,719
2023-02-151,7401,7401,7121,72428,5001,724
2023-02-141,7211,7391,7181,72932,0001,729
2023-02-131,7001,7121,6901,70322,9001,703
2023-02-101,7021,7321,7001,72147,7001,721
2023-02-091,6891,7321,6881,73187,7001,731
2023-02-081,7081,7241,6651,68971,1001,689
2023-02-071,7151,7181,7061,71821,6001,718
2023-02-061,7171,7241,7081,71243,3001,712
2023-02-031,7101,7241,6851,69452,6001,694
2023-02-021,7151,7301,7151,72659,1001,726
2023-02-011,7221,7251,7101,71864,9001,718
2023-01-311,7001,7241,6971,717108,8001,717
2023-01-301,6881,7071,6831,70275,9001,702
2023-01-271,6971,6971,6801,68835,4001,688
2023-01-261,6891,6981,6741,69438,3001,694
2023-01-251,6781,6981,6711,69257,0001,692
2023-01-241,6601,6791,6551,67763,9001,677
2023-01-231,6321,6491,6271,64739,0001,647
2023-01-201,6251,6391,6181,62435,2001,624
2023-01-191,6251,6281,6101,62250,9001,622
2023-01-181,6091,6291,5941,62172,5001,621
2023-01-171,5791,6021,5791,60149,4001,601
2023-01-161,5621,5881,5601,57938,8001,579
2023-01-131,5541,5781,5471,56351,6001,563
2023-01-121,5531,5621,5501,55731,8001,557
2023-01-111,5411,5651,5411,55343,0001,553
2023-01-101,5631,5651,5251,52656,6001,526
2023-01-061,5511,5571,5381,55148,8001,551
2023-01-051,5401,5611,5371,55255,3001,552
2023-01-041,5901,5901,5341,53659,7001,536

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