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
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,420 (24/12/23) | 1,958 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,420 (24/12/23) | 1,958 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 3,325 | 3,335 | 3,105 | 3,120 | -205 | -6.2 | 288,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 2,315 | 2,350 | 2,267 | 2,289 | -7 | -0.3 | 158,100 |
| 5/31 | 2,241 | 2,312 | 2,218 | 2,296 | +75 | +3.4 | 350,100 |
| 5/24 | 2,305 | 2,314 | 2,194 | 2,221 | -120 | -5.1 | 297,000 |
| 5/17 | 2,342 | 2,415 | 2,285 | 2,341 | -14 | -0.6 | 276,400 |
| 5/10 | 2,385 | 2,516 | 2,298 | 2,355 | -10 | -0.4 | 413,000 |
| 5/2 | 2,385 | 2,408 | 2,347 | 2,365 | +5 | +0.2 | 64,000 |
| 4/26 | 2,315 | 2,373 | 2,277 | 2,360 | +71 | +3.1 | 197,300 |
| 4/19 | 2,550 | 2,649 | 2,284 | 2,289 | -261 | -10.2 | 462,400 |
| 4/12 | 2,358 | 2,558 | 2,318 | 2,550 | +206 | +8.8 | 364,100 |
| 4/5 | 2,345 | 2,369 | 2,259 | 2,344 | +49 | +2.1 | 354,600 |
| 3/29 | 2,280 | 2,348 | 2,232 | 2,295 | +19 | +0.8 | 253,400 |
| 3/22 | 2,250 | 2,340 | 2,240 | 2,276 | +47 | +2.1 | 309,700 |
| 3/15 | 2,197 | 2,231 | 2,131 | 2,229 | +13 | +0.6 | 332,600 |
| 3/8 | 2,209 | 2,254 | 2,155 | 2,216 | +7 | +0.3 | 294,900 |
| 3/1 | 2,250 | 2,275 | 2,196 | 2,209 | -30 | -1.3 | 223,100 |
| 2/22 | 2,283 | 2,313 | 2,196 | 2,239 | -72 | -3.1 | 127,000 |
| 2/16 | 2,163 | 2,317 | 2,145 | 2,311 | +137 | +6.3 | 210,200 |
| 2/9 | 2,293 | 2,358 | 2,163 | 2,174 | -115 | -5.0 | 562,100 |
| 2/2 | 2,245 | 2,323 | 2,219 | 2,289 | +44 | +2.0 | 296,600 |
| 1/26 | 2,327 | 2,341 | 2,198 | 2,245 | -77 | -3.3 | 268,400 |
| 1/19 | 2,203 | 2,342 | 2,202 | 2,322 | +109 | +4.9 | 257,000 |
| 1/12 | 2,205 | 2,263 | 2,198 | 2,213 | +7 | +0.3 | 272,400 |
| 1/5 | 2,344 | 2,344 | 2,202 | 2,206 | +4 | +0.2 | 276,400 |
| 12/29 | 2,119 | 2,298 | 2,110 | 2,202 | +116 | +5.6 | 631,600 |
| 12/22 | 1,960 | 2,086 | 1,926 | 2,086 | +113 | +5.7 | 224,300 |
| 12/15 | 1,953 | 2,032 | 1,946 | 1,973 | -5 | -0.3 | 223,400 |
| 12/8 | 1,927 | 2,029 | 1,906 | 1,978 | +55 | +2.9 | 388,700 |
| 12/1 | 1,889 | 1,931 | 1,841 | 1,923 | +50 | +2.7 | 165,400 |
| 11/24 | 1,870 | 1,893 | 1,830 | 1,873 | +3 | +0.2 | 117,400 |
| 11/17 | 1,880 | 1,890 | 1,817 | 1,870 | +9 | +0.5 | 96,600 |
▶︎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
