4,837円
能美防災の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/12/22 | 1,540.0 | 1,548.0 | 1,527.0 | 1,546.0 | 1,546.0 | 58,200 |
| 2022/12/21 | 1,546.0 | 1,553.0 | 1,524.0 | 1,537.0 | 1,537.0 | 49,300 |
| 2022/12/20 | 1,569.0 | 1,576.0 | 1,536.0 | 1,552.0 | 1,552.0 | 84,600 |
| 2022/12/19 | 1,543.0 | 1,565.0 | 1,543.0 | 1,561.0 | 1,561.0 | 44,000 |
| 2022/12/16 | 1,560.0 | 1,562.0 | 1,543.0 | 1,551.0 | 1,551.0 | 76,500 |
| 2022/12/15 | 1,567.0 | 1,577.0 | 1,563.0 | 1,570.0 | 1,570.0 | 33,700 |
| 2022/12/14 | 1,583.0 | 1,583.0 | 1,562.0 | 1,568.0 | 1,568.0 | 30,800 |
| 2022/12/13 | 1,585.0 | 1,591.0 | 1,570.0 | 1,571.0 | 1,571.0 | 57,000 |
| 2022/12/12 | 1,575.0 | 1,578.0 | 1,561.0 | 1,563.0 | 1,563.0 | 27,400 |
| 2022/12/09 | 1,558.0 | 1,579.0 | 1,551.0 | 1,575.0 | 1,575.0 | 134,900 |
| 2022/12/08 | 1,548.0 | 1,548.0 | 1,531.0 | 1,547.0 | 1,547.0 | 45,600 |
| 2022/12/07 | 1,532.0 | 1,561.0 | 1,532.0 | 1,546.0 | 1,546.0 | 30,600 |
| 2022/12/06 | 1,540.0 | 1,541.0 | 1,530.0 | 1,535.0 | 1,535.0 | 33,200 |
| 2022/12/05 | 1,564.0 | 1,564.0 | 1,535.0 | 1,540.0 | 1,540.0 | 48,500 |
| 2022/12/02 | 1,568.0 | 1,580.0 | 1,539.0 | 1,553.0 | 1,553.0 | 67,800 |
| 2022/12/01 | 1,596.0 | 1,603.0 | 1,568.0 | 1,585.0 | 1,585.0 | 61,800 |
| 2022/11/30 | 1,612.0 | 1,613.0 | 1,583.0 | 1,590.0 | 1,590.0 | 54,100 |
| 2022/11/29 | 1,621.0 | 1,627.0 | 1,613.0 | 1,622.0 | 1,622.0 | 29,100 |
| 2022/11/28 | 1,660.0 | 1,660.0 | 1,627.0 | 1,635.0 | 1,635.0 | 23,600 |
| 2022/11/25 | 1,654.0 | 1,656.0 | 1,641.0 | 1,650.0 | 1,650.0 | 45,200 |
おすすめ条件でスクリーニングされた銘柄を見る
能美防災の取引履歴を振り返りませんか？
能美防災の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
