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) |
---|---|---|---|---|---|---|---|
5/29 | 1,970 | 2,023 | 1,945 | 2,014 | +81 | +4.2 | 349,400 |
5/22 | 1,888 | 1,959 | 1,861 | 1,933 | +43 | +2.3 | 276,900 |
5/15 | 2,148 | 2,157 | 1,836 | 1,890 | -267 | -12.4 | 697,500 |
5/8 | 2,121 | 2,160 | 2,107 | 2,157 | +24 | +1.1 | 151,600 |
5/1 | 2,040 | 2,212 | 2,014 | 2,133 | +111 | +5.5 | 385,000 |
4/24 | 2,023 | 2,032 | 1,940 | 2,022 | -16 | -0.8 | 198,600 |
4/17 | 2,045 | 2,087 | 1,942 | 2,038 | -27 | -1.3 | 315,100 |
4/10 | 1,838 | 2,068 | 1,822 | 2,065 | +226 | +12.3 | 334,000 |
4/3 | 2,041 | 2,092 | 1,777 | 1,839 | -253 | -12.1 | 562,000 |
3/27 | 1,691 | 2,092 | 1,582 | 2,092 | +441 | +26.7 | 745,400 |
3/19 | 1,736 | 1,791 | 1,601 | 1,651 | -105 | -6.0 | 469,500 |
3/13 | 1,936 | 1,973 | 1,660 | 1,756 | -199 | -10.2 | 595,800 |
3/6 | 2,001 | 2,122 | 1,945 | 1,955 | -74 | -3.7 | 557,300 |
2/28 | 2,188 | 2,234 | 2,017 | 2,029 | -288 | -12.4 | 379,700 |
2/21 | 2,498 | 2,498 | 2,308 | 2,317 | -160 | -6.5 | 262,100 |
2/14 | 2,450 | 2,502 | 2,425 | 2,477 | -23 | -0.9 | 294,600 |
2/7 | 2,449 | 2,631 | 2,421 | 2,500 | +36 | +1.5 | 497,400 |
1/31 | 2,504 | 2,514 | 2,409 | 2,464 | -63 | -2.5 | 359,400 |
1/24 | 2,426 | 2,567 | 2,423 | 2,527 | +126 | +5.3 | 405,800 |
1/17 | 2,450 | 2,450 | 2,390 | 2,401 | -38 | -1.6 | 125,700 |
1/10 | 2,379 | 2,499 | 2,364 | 2,439 | -19 | -0.8 | 315,700 |
12/30 | 2,450 | 2,468 | 2,415 | 2,458 | -1 | +0.0 | 38,700 |
12/27 | 2,430 | 2,472 | 2,393 | 2,459 | +29 | +1.2 | 233,800 |
12/20 | 2,504 | 2,509 | 2,411 | 2,430 | -60 | -2.4 | 253,800 |
12/13 | 2,490 | 2,548 | 2,466 | 2,490 | +44 | +1.8 | 469,600 |
12/6 | 2,392 | 2,446 | 2,321 | 2,446 | +90 | +3.8 | 339,800 |
11/29 | 2,324 | 2,379 | 2,303 | 2,356 | +56 | +2.4 | 251,100 |
11/22 | 2,267 | 2,329 | 2,246 | 2,300 | +22 | +1.0 | 195,900 |
11/15 | 2,284 | 2,335 | 2,241 | 2,278 | -18 | -0.8 | 324,100 |
11/8 | 2,300 | 2,359 | 2,246 | 2,296 | +21 | +0.9 | 323,400 |
▶︎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