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
3,039.5
円
取引時間外
(15:24)
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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 3,325 | 3,335 | 3,020 | 3,030 | -295 | -8.9 | 376,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/14 | 1,649 | 1,696 | 1,631 | 1,692 | +54 | +3.3 | 145,100 |
| 4/7 | 1,713 | 1,719 | 1,620 | 1,638 | -53 | -3.1 | 174,700 |
| 3/31 | 1,684 | 1,720 | 1,670 | 1,691 | +20 | +1.2 | 211,900 |
| 3/24 | 1,629 | 1,677 | 1,615 | 1,671 | +41 | +2.5 | 146,300 |
| 3/17 | 1,651 | 1,667 | 1,596 | 1,630 | -45 | -2.7 | 270,900 |
| 3/10 | 1,704 | 1,736 | 1,675 | 1,675 | -16 | -1.0 | 262,000 |
| 3/3 | 1,644 | 1,696 | 1,641 | 1,691 | +31 | +1.9 | 233,400 |
| 2/24 | 1,672 | 1,674 | 1,634 | 1,660 | -15 | -0.9 | 256,400 |
| 2/17 | 1,700 | 1,740 | 1,672 | 1,675 | -46 | -2.7 | 144,100 |
| 2/10 | 1,717 | 1,732 | 1,665 | 1,721 | +27 | +1.6 | 271,400 |
| 2/3 | 1,688 | 1,730 | 1,683 | 1,694 | +6 | +0.4 | 361,300 |
| 1/27 | 1,632 | 1,698 | 1,627 | 1,688 | +64 | +3.9 | 233,600 |
| 1/20 | 1,562 | 1,639 | 1,560 | 1,624 | +61 | +3.9 | 246,800 |
| 1/13 | 1,563 | 1,578 | 1,525 | 1,563 | +12 | +0.8 | 183,000 |
| 1/6 | 1,590 | 1,590 | 1,534 | 1,551 | -35 | -2.2 | 163,800 |
| 12/30 | 1,550 | 1,604 | 1,535 | 1,586 | +33 | +2.1 | 210,600 |
| 12/23 | 1,543 | 1,576 | 1,524 | 1,553 | +2 | +0.1 | 303,300 |
| 12/16 | 1,575 | 1,591 | 1,543 | 1,551 | -24 | -1.5 | 225,400 |
| 12/9 | 1,564 | 1,579 | 1,530 | 1,575 | +22 | +1.4 | 292,800 |
| 12/2 | 1,660 | 1,660 | 1,539 | 1,553 | -97 | -5.9 | 236,400 |
| 11/25 | 1,614 | 1,656 | 1,602 | 1,650 | +43 | +2.7 | 202,000 |
| 11/18 | 1,557 | 1,610 | 1,541 | 1,607 | +50 | +3.2 | 178,800 |
| 11/11 | 1,554 | 1,581 | 1,532 | 1,557 | +17 | +1.1 | 346,700 |
| 11/4 | 1,610 | 1,619 | 1,531 | 1,540 | -38 | -2.4 | 416,900 |
| 10/28 | 1,620 | 1,628 | 1,573 | 1,578 | -32 | -2.0 | 494,500 |
| 10/21 | 1,636 | 1,636 | 1,605 | 1,610 | -26 | -1.6 | 190,900 |
| 10/14 | 1,620 | 1,649 | 1,605 | 1,636 | -13 | -0.8 | 170,000 |
| 10/7 | 1,620 | 1,684 | 1,601 | 1,649 | +29 | +1.8 | 243,500 |
| 9/30 | 1,590 | 1,630 | 1,571 | 1,620 | +25 | +1.6 | 318,600 |
| 9/22 | 1,613 | 1,619 | 1,572 | 1,595 | +1 | +0.1 | 132,800 |
▶︎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
