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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 3,325 | 3,335 | 2,992 | 3,045 | -280 | -8.4 | 497,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/21 | 2,099 | 2,116 | 2,064 | 2,102 | +5 | +0.2 | 114,200 |
| 7/16 | 2,113 | 2,182 | 2,097 | 2,097 | +21 | +1.0 | 176,800 |
| 7/9 | 2,145 | 2,166 | 2,038 | 2,076 | -64 | -3.0 | 249,000 |
| 7/2 | 2,141 | 2,183 | 2,071 | 2,140 | -1 | -0.1 | 263,100 |
| 6/25 | 2,020 | 2,148 | 2,012 | 2,141 | +85 | +4.1 | 332,400 |
| 6/18 | 2,021 | 2,069 | 2,005 | 2,056 | +38 | +1.9 | 195,700 |
| 6/11 | 2,013 | 2,028 | 1,999 | 2,018 | +9 | +0.5 | 213,700 |
| 6/4 | 2,058 | 2,116 | 1,985 | 2,009 | -21 | -1.0 | 299,000 |
| 5/28 | 2,025 | 2,059 | 1,991 | 2,030 | -10 | -0.5 | 191,900 |
| 5/21 | 2,043 | 2,108 | 1,999 | 2,040 | +18 | +0.9 | 269,200 |
| 5/14 | 2,100 | 2,123 | 2,000 | 2,022 | -75 | -3.6 | 237,800 |
| 5/7 | 2,067 | 2,109 | 2,065 | 2,097 | +33 | +1.6 | 79,900 |
| 4/30 | 2,163 | 2,163 | 2,059 | 2,064 | -91 | -4.2 | 156,500 |
| 4/23 | 2,170 | 2,201 | 2,100 | 2,155 | -16 | -0.7 | 249,900 |
| 4/16 | 2,199 | 2,209 | 2,151 | 2,171 | -11 | -0.5 | 158,900 |
| 4/9 | 2,185 | 2,215 | 2,117 | 2,182 | -11 | -0.5 | 340,600 |
| 4/2 | 2,260 | 2,269 | 2,150 | 2,193 | -37 | -1.7 | 389,800 |
| 3/26 | 2,351 | 2,351 | 2,193 | 2,230 | -164 | -6.9 | 279,900 |
| 3/19 | 2,369 | 2,396 | 2,308 | 2,394 | +61 | +2.6 | 257,400 |
| 3/12 | 2,294 | 2,339 | 2,228 | 2,333 | +89 | +4.0 | 273,000 |
| 3/5 | 2,181 | 2,254 | 2,165 | 2,244 | +86 | +4.0 | 239,100 |
| 2/26 | 2,228 | 2,297 | 2,154 | 2,158 | -50 | -2.3 | 248,700 |
| 2/19 | 2,332 | 2,342 | 2,193 | 2,208 | -92 | -4.0 | 201,000 |
| 2/12 | 2,365 | 2,402 | 2,252 | 2,300 | -66 | -2.8 | 140,000 |
| 2/5 | 2,198 | 2,382 | 2,198 | 2,366 | +155 | +7.0 | 265,300 |
| 1/29 | 2,247 | 2,267 | 2,200 | 2,211 | 0 | 0.0 | 144,700 |
| 1/22 | 2,217 | 2,279 | 2,193 | 2,211 | -6 | -0.3 | 151,400 |
| 1/15 | 2,248 | 2,288 | 2,216 | 2,217 | -29 | -1.3 | 143,700 |
| 1/8 | 2,250 | 2,283 | 2,202 | 2,246 | -4 | -0.2 | 232,700 |
| 12/30 | 2,219 | 2,284 | 2,167 | 2,250 | +33 | +1.5 | 149,100 |
▶︎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
