3,500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) |
|---|---|---|---|---|---|---|
| 2016/06/22 | 1,332.0 | 1,391.0 | 1,326.0 | 1,390.0 | 1,390.0 | 88,500 |
| 2016/06/21 | 1,315.0 | 1,343.0 | 1,309.0 | 1,337.0 | 1,337.0 | 48,800 |
| 2016/06/20 | 1,320.0 | 1,333.0 | 1,311.0 | 1,325.0 | 1,325.0 | 48,100 |
| 2016/06/17 | 1,325.0 | 1,330.0 | 1,297.0 | 1,300.0 | 1,300.0 | 125,700 |
| 2016/06/16 | 1,360.0 | 1,369.0 | 1,310.0 | 1,312.0 | 1,312.0 | 121,800 |
| 2016/06/15 | 1,330.0 | 1,367.0 | 1,326.0 | 1,357.0 | 1,357.0 | 54,200 |
| 2016/06/14 | 1,360.0 | 1,369.0 | 1,314.0 | 1,336.0 | 1,336.0 | 74,700 |
| 2016/06/13 | 1,370.0 | 1,383.0 | 1,343.0 | 1,369.0 | 1,369.0 | 78,300 |
| 2016/06/10 | 1,400.0 | 1,400.0 | 1,359.0 | 1,387.0 | 1,387.0 | 97,400 |
| 2016/06/09 | 1,378.0 | 1,401.0 | 1,373.0 | 1,379.0 | 1,379.0 | 87,500 |
| 2016/06/08 | 1,366.0 | 1,370.0 | 1,341.0 | 1,369.0 | 1,369.0 | 39,000 |
| 2016/06/07 | 1,352.0 | 1,367.0 | 1,341.0 | 1,365.0 | 1,365.0 | 36,500 |
| 2016/06/06 | 1,344.0 | 1,358.0 | 1,327.0 | 1,351.0 | 1,351.0 | 35,600 |
| 2016/06/03 | 1,353.0 | 1,371.0 | 1,340.0 | 1,359.0 | 1,359.0 | 30,800 |
| 2016/06/02 | 1,390.0 | 1,390.0 | 1,351.0 | 1,353.0 | 1,353.0 | 41,600 |
| 2016/06/01 | 1,394.0 | 1,407.0 | 1,378.0 | 1,396.0 | 1,396.0 | 59,800 |
| 2016/05/31 | 1,382.0 | 1,394.0 | 1,363.0 | 1,394.0 | 1,394.0 | 50,100 |
| 2016/05/30 | 1,341.0 | 1,379.0 | 1,341.0 | 1,375.0 | 1,375.0 | 42,000 |
| 2016/05/27 | 1,351.0 | 1,353.0 | 1,341.0 | 1,345.0 | 1,345.0 | 24,600 |
| 2016/05/26 | 1,334.0 | 1,360.0 | 1,311.0 | 1,348.0 | 1,348.0 | 69,500 |
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。
