能美防災
6744プライム/電気機器/NOHMI BOSAI LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 4,470.0 | 4,600.0 | 4,470.0 | 4,535.0 | +15.0 | +0.33% | 91,900 |
| 2026-03-12 | 4,590.0 | 4,590.0 | 4,490.0 | 4,520.0 | -80.0 | -1.74% | 90,400 |
| 2026-03-11 | 4,570.0 | 4,670.0 | 4,545.0 | 4,600.0 | +85.0 | +1.88% | 119,700 |
| 2026-03-10 | 4,485.0 | 4,585.0 | 4,450.0 | 4,515.0 | +100.0 | +2.27% | 95,500 |
| 2026-03-09 | 4,390.0 | 4,445.0 | 4,330.0 | 4,415.0 | -115.0 | -2.54% | 100,000 |
| 2026-03-06 | 4,500.0 | 4,535.0 | 4,445.0 | 4,530.0 | +15.0 | +0.33% | 64,400 |
| 2026-03-05 | 4,480.0 | 4,565.0 | 4,465.0 | 4,515.0 | +105.0 | +2.38% | 74,000 |
| 2026-03-04 | 4,430.0 | 4,515.0 | 4,310.0 | 4,410.0 | -90.0 | -2.00% | 102,000 |
| 2026-03-03 | 4,630.0 | 4,650.0 | 4,495.0 | 4,500.0 | -110.0 | -2.39% | 154,400 |
| 2026-03-02 | 4,540.0 | 4,630.0 | 4,520.0 | 4,610.0 | +115.0 | +2.56% | 122,100 |
| 2026-02-27 | 4,430.0 | 4,510.0 | 4,410.0 | 4,495.0 | +75.0 | +1.70% | 79,500 |
| 2026-02-26 | 4,450.0 | 4,450.0 | 4,390.0 | 4,420.0 | -10.0 | -0.23% | 69,000 |
| 2026-02-25 | 4,335.0 | 4,475.0 | 4,305.0 | 4,430.0 | +95.0 | +2.19% | 145,000 |
| 2026-02-24 | 4,320.0 | 4,380.0 | 4,250.0 | 4,335.0 | +55.0 | +1.29% | 123,600 |
| 2026-02-20 | 4,375.0 | 4,375.0 | 4,260.0 | 4,280.0 | -115.0 | -2.62% | 176,600 |
| 2026-02-19 | 4,370.0 | 4,440.0 | 4,345.0 | 4,395.0 | +45.0 | +1.03% | 211,200 |
| 2026-02-18 | 4,195.0 | 4,375.0 | 4,195.0 | 4,350.0 | +190.0 | +4.57% | 204,600 |
| 2026-02-17 | 4,080.0 | 4,195.0 | 4,080.0 | 4,160.0 | +75.0 | +1.84% | 154,900 |
| 2026-02-16 | 4,090.0 | 4,135.0 | 4,035.0 | 4,085.0 | -10.0 | -0.24% | 141,300 |
| 2026-02-13 | 4,030.0 | 4,165.0 | 4,025.0 | 4,095.0 | +95.0 | +2.38% | 203,800 |
| 2026-02-12 | 3,925.0 | 4,000.0 | 3,905.0 | 4,000.0 | +75.0 | +1.91% | 130,300 |
| 2026-02-10 | 3,915.0 | 3,960.0 | 3,905.0 | 3,925.0 | +40.0 | +1.03% | 68,900 |
| 2026-02-09 | 3,895.0 | 3,935.0 | 3,865.0 | 3,885.0 | +55.0 | +1.44% | 108,300 |
| 2026-02-06 | 3,840.0 | 3,845.0 | 3,810.0 | 3,830.0 | -30.0 | -0.78% | 51,400 |
| 2026-02-05 | 3,910.0 | 3,915.0 | 3,850.0 | 3,860.0 | 0.0 | 0.00% | 74,400 |
| 2026-02-04 | 3,855.0 | 3,890.0 | 3,830.0 | 3,860.0 | +20.0 | +0.52% | 65,300 |
| 2026-02-03 | 3,825.0 | 3,865.0 | 3,820.0 | 3,840.0 | +35.0 | +0.92% | 58,900 |
| 2026-02-02 | 3,845.0 | 3,885.0 | 3,805.0 | 3,805.0 | +10.0 | +0.26% | 67,200 |
| 2026-01-30 | 3,835.0 | 3,845.0 | 3,780.0 | 3,795.0 | -10.0 | -0.26% | 82,300 |
| 2026-01-29 | 3,835.0 | 3,890.0 | 3,790.0 | 3,805.0 | -50.0 | -1.30% | 79,800 |
| 2026-01-28 | 3,965.0 | 3,965.0 | 3,850.0 | 3,855.0 | -110.0 | -2.77% | 53,800 |
| 2026-01-27 | 3,975.0 | 3,995.0 | 3,950.0 | 3,965.0 | -35.0 | -0.88% | 63,400 |
| 2026-01-26 | 3,975.0 | 4,035.0 | 3,960.0 | 4,000.0 | -5.0 | -0.12% | 70,700 |
| 2026-01-23 | 4,055.0 | 4,070.0 | 4,005.0 | 4,005.0 | -20.0 | -0.50% | 76,500 |
| 2026-01-22 | 3,975.0 | 4,055.0 | 3,975.0 | 4,025.0 | +95.0 | +2.42% | 106,600 |
| 2026-01-21 | 3,925.0 | 3,965.0 | 3,910.0 | 3,930.0 | -20.0 | -0.51% | 61,600 |
| 2026-01-20 | 3,960.0 | 3,965.0 | 3,925.0 | 3,950.0 | -25.0 | -0.63% | 49,500 |
| 2026-01-19 | 4,060.0 | 4,075.0 | 3,965.0 | 3,975.0 | -60.0 | -1.49% | 65,600 |
| 2026-01-16 | 3,980.0 | 4,055.0 | 3,960.0 | 4,035.0 | +40.0 | +1.00% | 66,700 |
| 2026-01-15 | 3,985.0 | 4,005.0 | 3,955.0 | 3,995.0 | +10.0 | +0.25% | 57,100 |
| 2026-01-14 | 3,995.0 | 4,015.0 | 3,965.0 | 3,985.0 | -15.0 | -0.38% | 62,800 |
| 2026-01-13 | 3,970.0 | 4,020.0 | 3,935.0 | 4,000.0 | +100.0 | +2.56% | 74,900 |
| 2026-01-09 | 3,945.0 | 3,975.0 | 3,890.0 | 3,900.0 | -25.0 | -0.64% | 69,800 |
| 2026-01-08 | 3,915.0 | 3,980.0 | 3,915.0 | 3,925.0 | -20.0 | -0.51% | 51,600 |
| 2026-01-07 | 3,900.0 | 3,985.0 | 3,875.0 | 3,945.0 | +25.0 | +0.64% | 78,400 |
| 2026-01-06 | 3,900.0 | 3,950.0 | 3,885.0 | 3,920.0 | +80.0 | +2.08% | 77,300 |
| 2026-01-05 | 3,835.0 | 3,870.0 | 3,815.0 | 3,840.0 | -20.0 | -0.52% | 105,700 |
| 2025-12-30 | 3,885.0 | 3,890.0 | 3,845.0 | 3,860.0 | -25.0 | -0.64% | 78,400 |
| 2025-12-29 | 3,870.0 | 3,900.0 | 3,825.0 | 3,885.0 | +10.0 | +0.26% | 99,800 |
| 2025-12-26 | 3,910.0 | 3,915.0 | 3,850.0 | 3,875.0 | -15.0 | -0.39% | 56,100 |
| 2025-12-25 | 3,960.0 | 3,960.0 | 3,875.0 | 3,890.0 | -45.0 | -1.14% | 61,000 |
| 2025-12-24 | 3,990.0 | 4,000.0 | 3,920.0 | 3,935.0 | -25.0 | -0.63% | 72,400 |
| 2025-12-23 | 4,095.0 | 4,095.0 | 3,925.0 | 3,960.0 | -120.0 | -2.94% | 140,300 |
| 2025-12-22 | 4,095.0 | 4,115.0 | 4,055.0 | 4,080.0 | -20.0 | -0.49% | 133,600 |
| 2025-12-19 | 3,980.0 | 4,150.0 | 3,980.0 | 4,100.0 | +125.0 | +3.14% | 219,300 |
| 2025-12-18 | 3,915.0 | 4,000.0 | 3,885.0 | 3,975.0 | +5.0 | +0.13% | 159,700 |
| 2025-12-17 | 3,800.0 | 3,995.0 | 3,800.0 | 3,970.0 | +175.0 | +4.61% | 164,400 |
| 2025-12-16 | 3,905.0 | 3,910.0 | 3,785.0 | 3,795.0 | -85.0 | -2.19% | 82,600 |
| 2025-12-15 | 3,890.0 | 3,945.0 | 3,835.0 | 3,880.0 | -20.0 | -0.51% | 123,700 |
| 2025-12-12 | 3,800.0 | 3,910.0 | 3,780.0 | 3,900.0 | +135.0 | +3.59% | 152,800 |
| 2025-12-11 | 3,750.0 | 3,780.0 | 3,735.0 | 3,765.0 | -35.0 | -0.92% | 132,600 |
| 2025-12-10 | 3,725.0 | 3,820.0 | 3,725.0 | 3,800.0 | +125.0 | +3.40% | 204,200 |
| 2025-12-09 | 3,730.0 | 3,780.0 | 3,640.0 | 3,675.0 | +15.0 | +0.41% | 173,900 |
| 2025-12-08 | 3,625.0 | 3,665.0 | 3,615.0 | 3,660.0 | +75.0 | +2.09% | 39,400 |
| 2025-12-05 | 3,630.0 | 3,640.0 | 3,550.0 | 3,585.0 | -80.0 | -2.18% | 83,600 |
| 2025-12-04 | 3,610.0 | 3,685.0 | 3,610.0 | 3,665.0 | +65.0 | +1.81% | 69,800 |
| 2025-12-03 | 3,640.0 | 3,640.0 | 3,585.0 | 3,600.0 | -40.0 | -1.10% | 76,900 |
| 2025-12-02 | 3,660.0 | 3,665.0 | 3,600.0 | 3,640.0 | -25.0 | -0.68% | 82,400 |
| 2025-12-01 | 3,670.0 | 3,725.0 | 3,635.0 | 3,665.0 | +20.0 | +0.55% | 101,800 |
| 2025-11-28 | 3,620.0 | 3,660.0 | 3,610.0 | 3,645.0 | +20.0 | +0.55% | 49,700 |
| 2025-11-27 | 3,610.0 | 3,655.0 | 3,610.0 | 3,625.0 | +15.0 | +0.42% | 49,200 |
| 2025-11-26 | 3,580.0 | 3,625.0 | 3,575.0 | 3,610.0 | +45.0 | +1.26% | 56,900 |
| 2025-11-25 | 3,580.0 | 3,580.0 | 3,525.0 | 3,565.0 | +25.0 | +0.71% | 45,900 |
| 2025-11-21 | 3,460.0 | 3,550.0 | 3,460.0 | 3,540.0 | +80.0 | +2.31% | 74,800 |
| 2025-11-20 | 3,450.0 | 3,485.0 | 3,425.0 | 3,460.0 | +40.0 | +1.17% | 53,300 |
| 2025-11-19 | 3,435.0 | 3,465.0 | 3,400.0 | 3,420.0 | -25.0 | -0.73% | 104,500 |
| 2025-11-18 | 3,520.0 | 3,535.0 | 3,430.0 | 3,445.0 | -75.0 | -2.13% | 67,600 |
| 2025-11-17 | 3,520.0 | 3,535.0 | 3,455.0 | 3,520.0 | -5.0 | -0.14% | 86,400 |
| 2025-11-14 | 3,545.0 | 3,560.0 | 3,510.0 | 3,525.0 | -20.0 | -0.56% | 80,300 |
| 2025-11-13 | 3,570.0 | 3,605.0 | 3,535.0 | 3,545.0 | -25.0 | -0.70% | 94,900 |
| 2025-11-12 | 3,620.0 | 3,665.0 | 3,550.0 | 3,570.0 | -80.0 | -2.19% | 201,000 |
| 2025-11-11 | 3,685.0 | 3,750.0 | 3,625.0 | 3,650.0 | -175.0 | -4.58% | 255,300 |
| 2025-11-10 | 3,830.0 | 3,850.0 | 3,795.0 | 3,825.0 | +25.0 | +0.66% | 127,300 |
| 2025-11-07 | 3,875.0 | 3,880.0 | 3,770.0 | 3,800.0 | -45.0 | -1.17% | 100,800 |
| 2025-11-06 | 3,835.0 | 3,875.0 | 3,810.0 | 3,845.0 | +45.0 | +1.18% | 108,700 |
| 2025-11-05 | 3,850.0 | 3,895.0 | 3,735.0 | 3,800.0 | -80.0 | -2.06% | 148,200 |
| 2025-11-04 | 3,745.0 | 3,910.0 | 3,725.0 | 3,880.0 | +85.0 | +2.24% | 292,700 |
| 2025-10-31 | 3,630.0 | 3,805.0 | 3,630.0 | 3,795.0 | +190.0 | +5.27% | 238,000 |
| 2025-10-30 | 3,550.0 | 3,655.0 | 3,530.0 | 3,605.0 | +55.0 | +1.55% | 120,400 |
| 2025-10-29 | 3,600.0 | 3,620.0 | 3,540.0 | 3,550.0 | -50.0 | -1.39% | 69,400 |
| 2025-10-28 | 3,610.0 | 3,655.0 | 3,585.0 | 3,600.0 | -95.0 | -2.57% | 125,100 |
| 2025-10-27 | 3,635.0 | 3,710.0 | 3,605.0 | 3,695.0 | +95.0 | +2.64% | 87,400 |
| 2025-10-24 | 3,610.0 | 3,650.0 | 3,585.0 | 3,600.0 | -40.0 | -1.10% | 53,500 |
| 2025-10-23 | 3,655.0 | 3,680.0 | 3,635.0 | 3,640.0 | -75.0 | -2.02% | 74,300 |
| 2025-10-22 | 3,600.0 | 3,750.0 | 3,595.0 | 3,715.0 | +140.0 | +3.92% | 220,700 |
| 2025-10-21 | 3,525.0 | 3,575.0 | 3,525.0 | 3,575.0 | +30.0 | +0.85% | 52,800 |
| 2025-10-20 | 3,565.0 | 3,565.0 | 3,540.0 | 3,545.0 | +15.0 | +0.42% | 29,800 |
| 2025-10-17 | 3,525.0 | 3,545.0 | 3,505.0 | 3,530.0 | -25.0 | -0.70% | 39,100 |
| 2025-10-16 | 3,590.0 | 3,590.0 | 3,535.0 | 3,555.0 | -25.0 | -0.70% | 45,300 |
| 2025-10-15 | 3,600.0 | 3,615.0 | 3,575.0 | 3,580.0 | +30.0 | +0.85% | 84,000 |
| 2025-10-14 | 3,520.0 | 3,620.0 | 3,520.0 | 3,550.0 | +5.0 | +0.14% | 129,200 |
| 2025-10-10 | 3,575.0 | 3,575.0 | 3,515.0 | 3,545.0 | -80.0 | -2.21% | 98,800 |
| 2025-10-09 | 3,625.0 | 3,675.0 | 3,620.0 | 3,625.0 | -15.0 | -0.41% | 57,100 |
| 2025-10-08 | 3,650.0 | 3,670.0 | 3,630.0 | 3,640.0 | -10.0 | -0.27% | 57,900 |
| 2025-10-07 | 3,660.0 | 3,660.0 | 3,605.0 | 3,650.0 | -35.0 | -0.95% | 78,500 |
| 2025-10-06 | 3,655.0 | 3,705.0 | 3,635.0 | 3,685.0 | +75.0 | +2.08% | 84,600 |
| 2025-10-03 | 3,575.0 | 3,625.0 | 3,575.0 | 3,610.0 | +35.0 | +0.98% | 56,200 |
| 2025-10-02 | 3,645.0 | 3,660.0 | 3,570.0 | 3,575.0 | -80.0 | -2.19% | 94,400 |
| 2025-10-01 | 3,740.0 | 3,740.0 | 3,640.0 | 3,655.0 | -110.0 | -2.92% | 91,800 |
| 2025-09-30 | 3,740.0 | 3,765.0 | 3,725.0 | 3,765.0 | 0.0 | 0.00% | 76,400 |
| 2025-09-29 | 3,810.0 | 3,810.0 | 3,740.0 | 3,765.0 | -75.0 | -1.95% | 63,200 |
| 2025-09-26 | 3,830.0 | 3,860.0 | 3,815.0 | 3,840.0 | +10.0 | +0.26% | 78,100 |
| 2025-09-25 | 3,860.0 | 3,865.0 | 3,830.0 | 3,830.0 | -15.0 | -0.39% | 76,400 |
| 2025-09-24 | 3,835.0 | 3,855.0 | 3,815.0 | 3,845.0 | 0.0 | 0.00% | 57,000 |
| 2025-09-22 | 3,920.0 | 3,925.0 | 3,845.0 | 3,845.0 | -75.0 | -1.91% | 76,100 |
| 2025-09-19 | 3,895.0 | 3,945.0 | 3,885.0 | 3,920.0 | +35.0 | +0.90% | 129,300 |
| 2025-09-18 | 3,880.0 | 3,890.0 | 3,845.0 | 3,885.0 | +5.0 | +0.13% | 56,600 |
| 2025-09-17 | 3,925.0 | 3,925.0 | 3,870.0 | 3,880.0 | -40.0 | -1.02% | 62,200 |
| 2025-09-16 | 3,895.0 | 3,920.0 | 3,845.0 | 3,920.0 | +60.0 | +1.55% | 68,900 |
| 2025-09-12 | 3,875.0 | 3,890.0 | 3,850.0 | 3,860.0 | — | — | 78,500 |
直近120営業日分を表示