！決算発表予定日 2024/05/09
6744東証P貸借
業種 電気機器
能美防災 株価時系列データ
PTS
2,385
円
(13:00)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,649 (24/04/16) | 1,667 (23/08/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,649 (24/04/16) | 2,131 (24/03/14) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,371 | 2,396 | 2,342 | 2,357 | -51 | -2.1 | 77,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,345 | 2,649 | 2,259 | 2,408 | +113 | +4.9 | 1,405,300 |
| 24/03 | 2,202 | 2,348 | 2,131 | 2,295 | +81 | +3.7 | 1,239,500 |
| 24/02 | 2,237 | 2,358 | 2,145 | 2,214 | -23 | -1.0 | 1,175,300 |
| 24/01 | 2,344 | 2,344 | 2,198 | 2,237 | +35 | +1.6 | 1,269,000 |
| 23/12 | 1,885 | 2,298 | 1,885 | 2,202 | +317 | +16.8 | 1,515,400 |
| 23/11 | 1,830 | 1,919 | 1,812 | 1,885 | +79 | +4.4 | 614,300 |
| 23/10 | 1,774 | 1,835 | 1,695 | 1,806 | +37 | +2.1 | 704,900 |
| 23/09 | 1,764 | 1,877 | 1,760 | 1,769 | -3 | -0.2 | 793,900 |
| 23/08 | 1,732 | 1,777 | 1,667 | 1,772 | +47 | +2.7 | 792,000 |
| 23/07 | 1,825 | 1,850 | 1,683 | 1,725 | -79 | -4.4 | 654,900 |
| 23/06 | 1,730 | 1,876 | 1,729 | 1,804 | +60 | +3.4 | 825,100 |
| 23/05 | 1,750 | 1,890 | 1,721 | 1,744 | -5 | -0.3 | 743,100 |
| 23/04 | 1,713 | 1,749 | 1,620 | 1,749 | +58 | +3.4 | 655,500 |
| 23/03 | 1,641 | 1,736 | 1,596 | 1,691 | +42 | +2.6 | 1,057,900 |
| 23/02 | 1,722 | 1,740 | 1,634 | 1,649 | -68 | -4.0 | 915,100 |
| 23/01 | 1,590 | 1,724 | 1,525 | 1,717 | +131 | +8.3 | 1,011,900 |
| 22/12 | 1,596 | 1,604 | 1,524 | 1,586 | -4 | -0.3 | 1,161,700 |
| 22/11 | 1,615 | 1,660 | 1,531 | 1,590 | -16 | -1.0 | 1,102,000 |
| 22/10 | 1,620 | 1,684 | 1,573 | 1,606 | -14 | -0.9 | 1,248,100 |
| 22/09 | 1,636 | 1,648 | 1,571 | 1,620 | -31 | -1.9 | 1,232,500 |
| 22/08 | 1,854 | 1,884 | 1,621 | 1,651 | -192 | -10.4 | 1,260,500 |
| 22/07 | 1,847 | 1,890 | 1,788 | 1,843 | -11 | -0.6 | 829,500 |
| 22/06 | 1,698 | 1,869 | 1,649 | 1,854 | +162 | +9.6 | 1,399,200 |
| 22/05 | 1,935 | 1,965 | 1,626 | 1,692 | -224 | -11.7 | 1,325,500 |
| 22/04 | 1,946 | 2,000 | 1,837 | 1,916 | -38 | -1.9 | 1,092,400 |
| 22/03 | 1,990 | 2,020 | 1,858 | 1,954 | -36 | -1.8 | 1,155,100 |
| 22/02 | 2,104 | 2,142 | 1,935 | 1,990 | -114 | -5.4 | 776,000 |
| 22/01 | 2,296 | 2,296 | 2,033 | 2,104 | -147 | -6.5 | 737,100 |
| 21/12 | 1,972 | 2,296 | 1,972 | 2,251 | +252 | +12.6 | 2,214,300 |
| 21/11 | 2,128 | 2,138 | 1,990 | 1,999 | -82 | -3.9 | 645,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて