3,475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) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 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 |
| 2022/11/24 | 1,634.0 | 1,651.0 | 1,632.0 | 1,649.0 | 1,649.0 | 53,900 |
| 2022/11/22 | 1,620.0 | 1,643.0 | 1,620.0 | 1,633.0 | 1,633.0 | 45,800 |
| 2022/11/21 | 1,614.0 | 1,621.0 | 1,602.0 | 1,612.0 | 1,612.0 | 57,100 |
| 2022/11/18 | 1,596.0 | 1,610.0 | 1,596.0 | 1,607.0 | 1,607.0 | 43,800 |
| 2022/11/17 | 1,572.0 | 1,591.0 | 1,562.0 | 1,590.0 | 1,590.0 | 32,700 |
| 2022/11/16 | 1,561.0 | 1,571.0 | 1,551.0 | 1,562.0 | 1,562.0 | 35,400 |
| 2022/11/15 | 1,549.0 | 1,567.0 | 1,541.0 | 1,561.0 | 1,561.0 | 31,400 |
| 2022/11/14 | 1,557.0 | 1,572.0 | 1,556.0 | 1,557.0 | 1,557.0 | 35,500 |
| 2022/11/11 | 1,575.0 | 1,581.0 | 1,554.0 | 1,557.0 | 1,557.0 | 87,500 |
| 2022/11/10 | 1,562.0 | 1,570.0 | 1,532.0 | 1,545.0 | 1,545.0 | 90,900 |
| 2022/11/09 | 1,568.0 | 1,575.0 | 1,537.0 | 1,574.0 | 1,574.0 | 74,500 |
| 2022/11/08 | 1,568.0 | 1,577.0 | 1,556.0 | 1,563.0 | 1,563.0 | 51,000 |
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。
