能美防災(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 4,235（2025年8月8日）
- 年初来安値
- 2,723（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/9 | 3,730 | 3,780 | 3,640 | 3,675 | 173,900 | 3,675 |
| 2025/12/8 | 3,625 | 3,665 | 3,615 | 3,660 | 39,400 | 3,660 |
| 2025/12/5 | 3,630 | 3,640 | 3,550 | 3,585 | 83,600 | 3,585 |
| 2025/12/4 | 3,610 | 3,685 | 3,610 | 3,665 | 69,800 | 3,665 |
| 2025/12/3 | 3,640 | 3,640 | 3,585 | 3,600 | 76,900 | 3,600 |
| 2025/12/2 | 3,660 | 3,665 | 3,600 | 3,640 | 82,400 | 3,640 |
| 2025/12/1 | 3,670 | 3,725 | 3,635 | 3,665 | 101,800 | 3,665 |
| 2025/11/28 | 3,620 | 3,660 | 3,610 | 3,645 | 49,700 | 3,645 |
| 2025/11/27 | 3,610 | 3,655 | 3,610 | 3,625 | 49,200 | 3,625 |
| 2025/11/26 | 3,580 | 3,625 | 3,575 | 3,610 | 56,900 | 3,610 |
| 2025/11/25 | 3,580 | 3,580 | 3,525 | 3,565 | 45,900 | 3,565 |
| 2025/11/21 | 3,460 | 3,550 | 3,460 | 3,540 | 74,800 | 3,540 |
| 2025/11/20 | 3,450 | 3,485 | 3,425 | 3,460 | 53,300 | 3,460 |
| 2025/11/19 | 3,435 | 3,465 | 3,400 | 3,420 | 104,500 | 3,420 |
| 2025/11/18 | 3,520 | 3,535 | 3,430 | 3,445 | 67,600 | 3,445 |
| 2025/11/17 | 3,520 | 3,535 | 3,455 | 3,520 | 86,400 | 3,520 |
| 2025/11/14 | 3,545 | 3,560 | 3,510 | 3,525 | 80,300 | 3,525 |
| 2025/11/13 | 3,570 | 3,605 | 3,535 | 3,545 | 94,900 | 3,545 |
| 2025/11/12 | 3,620 | 3,665 | 3,550 | 3,570 | 201,000 | 3,570 |
| 2025/11/11 | 3,685 | 3,750 | 3,625 | 3,650 | 255,300 | 3,650 |
1〜20/244件
