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
3,220.5
円
(11:29)
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) | 1,525 (23/01/10) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2025 | 3,325 | 3,335 | 3,215 | 3,230 | -95 | -2.9 | 43,000 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,344 | 3,420 | 1,958 | 3,325 | +1,123 | +51.0 | 19,567,200 |
| 2023 | 1,590 | 2,298 | 1,525 | 2,202 | +616 | +38.8 | 10,284,000 |
| 2022 | 2,296 | 2,296 | 1,524 | 1,586 | -665 | -29.5 | 13,319,600 |
| 2021 | 2,250 | 2,402 | 1,972 | 2,251 | +1 | +0.0 | 11,857,700 |
| 2020 | 2,379 | 2,631 | 1,582 | 2,250 | -208 | -8.5 | 15,854,600 |
| 2019 | 1,821 | 2,548 | 1,752 | 2,458 | +614 | +33.3 | 16,108,000 |
| 2018 | 2,078 | 2,748 | 1,680 | 1,844 | -211 | -10.3 | 19,275,300 |
| 2017 | 1,741 | 2,292 | 1,468 | 2,055 | +330 | +19.1 | 20,071,200 |
| 2016 | 1,511 | 1,839 | 1,220 | 1,725 | +206 | +13.6 | 13,869,400 |
| 2015 | 1,594 | 1,636 | 1,246 | 1,519 | -74 | -4.7 | 12,887,200 |
| 2014 | 1,039 | 1,902 | 920 | 1,593 | +552 | +53.0 | 21,690,600 |
| 2013 | 590 | 1,066 | 588 | 1,041 | +456 | +78.0 | 11,725,000 |
| 2012 | 485 | 588 | 437 | 585 | +105 | +21.9 | 5,450,000 |
| 2011 | 538 | 563 | 416 | 480 | -49 | -9.3 | 7,589,000 |
| 2010 | 572 | 617 | 428 | 529 | -33 | -5.9 | 13,851,000 |
| 2009 | 1,196 | 1,205 | 496 | 562 | -622 | -52.5 | 38,552,000 |
| 2008 | 750 | 1,246 | 538 | 1,184 | +432 | +57.5 | 25,168,000 |
| 2007 | 769 | 814 | 655 | 752 | -11 | -1.4 | 8,180,000 |
| 2006 | 776 | 1,079 | 738 | 763 | -12 | -1.6 | 15,902,000 |
| 2005 | 564 | 796 | 521 | 775 | +210 | +37.2 | 12,837,000 |
| 2004 | 556 | 649 | 490 | 565 | +13 | +2.4 | 7,169,000 |
| 2003 | 366 | 585 | 338 | 552 | +195 | +54.6 | 13,108,000 |
| 2002 | 533 | 578 | 326 | 357 | -216 | -37.7 | 6,033,000 |
| 2001 | 378 | 628 | 346 | 573 | +192 | +50.4 | 9,907,000 |
| 2000 | 403 | 475 | 312 | 381 | -19 | -4.8 | 7,872,000 |
| 1999 | 482 | 695 | 391 | 400 | -82 | -17.0 | 4,504,000 |
| 1998 | 700 | 787 | 403 | 482 | -218 | -31.1 | 3,349,000 |
| 1997 | 934 | 953 | 590 | 700 | -253 | -26.6 | 6,268,000 |
| 1996 | 898 | 1,270 | 890 | 953 | +78 | +8.9 | 6,155,000 |
| 1995 | 1,230 | 1,310 | 698 | 875 | -375 | -30.0 | 6,481,000 |
▶︎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
