4,985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) |
|---|---|---|---|---|---|---|
| 2016/02/10 | 1,419.0 | 1,419.0 | 1,326.0 | 1,348.0 | 1,348.0 | 49,600 |
| 2016/02/09 | 1,383.0 | 1,412.0 | 1,375.0 | 1,379.0 | 1,379.0 | 27,600 |
| 2016/02/08 | 1,380.0 | 1,451.0 | 1,380.0 | 1,443.0 | 1,443.0 | 24,900 |
| 2016/02/05 | 1,380.0 | 1,407.0 | 1,380.0 | 1,404.0 | 1,404.0 | 23,100 |
| 2016/02/04 | 1,430.0 | 1,443.0 | 1,393.0 | 1,397.0 | 1,397.0 | 37,100 |
| 2016/02/03 | 1,391.0 | 1,438.0 | 1,383.0 | 1,438.0 | 1,438.0 | 27,700 |
| 2016/02/02 | 1,415.0 | 1,447.0 | 1,393.0 | 1,434.0 | 1,434.0 | 22,600 |
| 2016/02/01 | 1,389.0 | 1,447.0 | 1,383.0 | 1,427.0 | 1,427.0 | 35,600 |
| 2016/01/29 | 1,356.0 | 1,402.0 | 1,341.0 | 1,388.0 | 1,388.0 | 25,300 |
| 2016/01/28 | 1,353.0 | 1,371.0 | 1,342.0 | 1,356.0 | 1,356.0 | 14,800 |
| 2016/01/27 | 1,345.0 | 1,367.0 | 1,324.0 | 1,367.0 | 1,367.0 | 13,200 |
| 2016/01/26 | 1,356.0 | 1,356.0 | 1,317.0 | 1,319.0 | 1,319.0 | 20,300 |
| 2016/01/25 | 1,375.0 | 1,380.0 | 1,345.0 | 1,359.0 | 1,359.0 | 38,300 |
| 2016/01/22 | 1,280.0 | 1,316.0 | 1,274.0 | 1,315.0 | 1,315.0 | 36,000 |
| 2016/01/21 | 1,226.0 | 1,305.0 | 1,220.0 | 1,220.0 | 1,220.0 | 70,100 |
| 2016/01/20 | 1,324.0 | 1,327.0 | 1,245.0 | 1,245.0 | 1,245.0 | 37,900 |
| 2016/01/19 | 1,295.0 | 1,338.0 | 1,295.0 | 1,312.0 | 1,312.0 | 17,900 |
| 2016/01/18 | 1,286.0 | 1,317.0 | 1,286.0 | 1,311.0 | 1,311.0 | 16,500 |
| 2016/01/15 | 1,374.0 | 1,378.0 | 1,327.0 | 1,334.0 | 1,334.0 | 16,400 |
| 2016/01/14 | 1,338.0 | 1,345.0 | 1,322.0 | 1,340.0 | 1,340.0 | 22,900 |
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。
