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) |
|---|---|---|---|---|---|---|
| 2014/06/23 | 1,458.0 | 1,459.0 | 1,439.0 | 1,440.0 | 1,440.0 | 39,000 |
| 2014/06/20 | 1,450.0 | 1,454.0 | 1,439.0 | 1,451.0 | 1,451.0 | 68,000 |
| 2014/06/19 | 1,461.0 | 1,464.0 | 1,439.0 | 1,454.0 | 1,454.0 | 60,000 |
| 2014/06/18 | 1,458.0 | 1,465.0 | 1,447.0 | 1,447.0 | 1,447.0 | 33,000 |
| 2014/06/17 | 1,467.0 | 1,467.0 | 1,443.0 | 1,459.0 | 1,459.0 | 39,000 |
| 2014/06/16 | 1,459.0 | 1,486.0 | 1,447.0 | 1,448.0 | 1,448.0 | 65,000 |
| 2014/06/13 | 1,459.0 | 1,486.0 | 1,459.0 | 1,472.0 | 1,472.0 | 60,000 |
| 2014/06/12 | 1,441.0 | 1,488.0 | 1,441.0 | 1,480.0 | 1,480.0 | 49,000 |
| 2014/06/11 | 1,430.0 | 1,473.0 | 1,430.0 | 1,471.0 | 1,471.0 | 82,000 |
| 2014/06/10 | 1,436.0 | 1,455.0 | 1,431.0 | 1,436.0 | 1,436.0 | 36,000 |
| 2014/06/09 | 1,438.0 | 1,459.0 | 1,430.0 | 1,449.0 | 1,449.0 | 71,000 |
| 2014/06/06 | 1,440.0 | 1,450.0 | 1,435.0 | 1,446.0 | 1,446.0 | 47,000 |
| 2014/06/05 | 1,430.0 | 1,450.0 | 1,430.0 | 1,448.0 | 1,448.0 | 55,000 |
| 2014/06/04 | 1,406.0 | 1,474.0 | 1,392.0 | 1,451.0 | 1,451.0 | 355,000 |
| 2014/06/03 | 1,395.0 | 1,408.0 | 1,385.0 | 1,407.0 | 1,407.0 | 122,000 |
| 2014/06/02 | 1,405.0 | 1,420.0 | 1,392.0 | 1,395.0 | 1,395.0 | 62,000 |
| 2014/05/30 | 1,425.0 | 1,464.0 | 1,394.0 | 1,395.0 | 1,395.0 | 147,000 |
| 2014/05/29 | 1,396.0 | 1,450.0 | 1,396.0 | 1,441.0 | 1,441.0 | 60,000 |
| 2014/05/28 | 1,417.0 | 1,425.0 | 1,390.0 | 1,397.0 | 1,397.0 | 78,000 |
| 2014/05/27 | 1,450.0 | 1,458.0 | 1,416.0 | 1,416.0 | 1,416.0 | 116,000 |
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。
