3,486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) |
|---|---|---|---|---|---|---|
| 2023/01/12 | 1,553.0 | 1,562.0 | 1,550.0 | 1,557.0 | 1,557.0 | 31,800 |
| 2023/01/11 | 1,541.0 | 1,565.0 | 1,541.0 | 1,553.0 | 1,553.0 | 43,000 |
| 2023/01/10 | 1,563.0 | 1,565.0 | 1,525.0 | 1,526.0 | 1,526.0 | 56,600 |
| 2023/01/06 | 1,551.0 | 1,557.0 | 1,538.0 | 1,551.0 | 1,551.0 | 48,800 |
| 2023/01/05 | 1,540.0 | 1,561.0 | 1,537.0 | 1,552.0 | 1,552.0 | 55,300 |
| 2023/01/04 | 1,590.0 | 1,590.0 | 1,534.0 | 1,536.0 | 1,536.0 | 59,700 |
| 2022/12/30 | 1,590.0 | 1,604.0 | 1,585.0 | 1,586.0 | 1,586.0 | 45,100 |
| 2022/12/29 | 1,566.0 | 1,583.0 | 1,562.0 | 1,583.0 | 1,583.0 | 46,200 |
| 2022/12/28 | 1,554.0 | 1,578.0 | 1,554.0 | 1,578.0 | 1,578.0 | 47,500 |
| 2022/12/27 | 1,571.0 | 1,579.0 | 1,546.0 | 1,554.0 | 1,554.0 | 34,600 |
| 2022/12/26 | 1,550.0 | 1,561.0 | 1,535.0 | 1,561.0 | 1,561.0 | 37,200 |
| 2022/12/23 | 1,542.0 | 1,555.0 | 1,533.0 | 1,553.0 | 1,553.0 | 67,200 |
| 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 |
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。
