美樹工業(1718)の株価時系列情報
美樹工業(1718)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/02/24 | 8,170 | 8,420 | 8,170 | 8,400 | 6,100 |
| 2026/02/20 | 8,300 | 8,300 | 8,140 | 8,200 | 9,500 |
| 2026/02/19 | 8,370 | 8,400 | 8,260 | 8,300 | 2,600 |
| 2026/02/18 | 8,270 | 8,610 | 8,210 | 8,280 | 15,400 |
| 2026/02/17 | 8,270 | 8,320 | 8,140 | 8,270 | 32,700 |
| 2026/02/16 | 8,240 | 8,650 | 8,090 | 8,250 | 53,200 |
| 2026/02/13 | 9,770 | 9,840 | 9,590 | 9,590 | 5,100 |
| 2026/02/12 | 9,740 | 9,900 | 9,650 | 9,900 | 2,000 |
| 2026/02/10 | 9,470 | 9,970 | 9,470 | 9,700 | 5,800 |
| 2026/02/09 | 9,260 | 9,450 | 9,240 | 9,440 | 9,600 |
| 2026/02/06 | 9,200 | 9,200 | 8,920 | 9,050 | 16,200 |
| 2026/02/05 | 8,760 | 8,760 | 8,650 | 8,650 | 3,200 |
| 2026/02/04 | 8,690 | 8,750 | 8,690 | 8,720 | 3,600 |
| 2026/02/03 | 8,490 | 8,620 | 8,490 | 8,620 | 2,300 |
| 2026/02/02 | 8,520 | 8,520 | 8,350 | 8,520 | 4,700 |
| 2026/01/30 | 8,480 | 8,570 | 8,400 | 8,570 | 2,100 |
| 2026/01/29 | 8,510 | 8,510 | 8,490 | 8,490 | 900 |
| 2026/01/28 | 8,690 | 8,690 | 8,530 | 8,530 | 1,500 |
| 2026/01/27 | 8,650 | 8,650 | 8,550 | 8,560 | 500 |
| 2026/01/26 | 8,770 | 8,770 | 8,550 | 8,550 | 3,800 |
| 2026/01/23 | 8,760 | 8,810 | 8,680 | 8,750 | 900 |
| 2026/01/22 | 8,790 | 8,810 | 8,680 | 8,760 | 2,000 |
| 2026/01/21 | 8,690 | 8,800 | 8,690 | 8,800 | 2,200 |
| 2026/01/20 | 8,850 | 8,850 | 8,730 | 8,800 | 1,800 |
| 2026/01/19 | 8,920 | 8,930 | 8,700 | 8,890 | 3,500 |
| 2026/01/16 | 8,830 | 8,940 | 8,690 | 8,850 | 1,800 |
| 2026/01/15 | 8,800 | 8,960 | 8,790 | 8,830 | 2,200 |
| 2026/01/14 | 8,750 | 8,990 | 8,640 | 8,770 | 42,700 |
| 2026/01/13 | 8,610 | 8,630 | 8,600 | 8,600 | 1,700 |
| 2026/01/09 | 8,610 | 8,630 | 8,530 | 8,600 | 2,400 |
| 2026/01/08 | 8,570 | 8,700 | 8,570 | 8,650 | 3,500 |
| 2026/01/07 | 8,540 | 8,630 | 8,530 | 8,610 | 7,700 |
| 2026/01/06 | 8,540 | 8,640 | 8,510 | 8,540 | 9,600 |
| 2026/01/05 | 8,620 | 8,620 | 8,520 | 8,520 | 3,300 |
| 2025/12/30 | 8,780 | 8,780 | 8,620 | 8,620 | 1,500 |
| 2025/12/29 | 8,680 | 8,760 | 8,680 | 8,680 | 2,700 |
| 2025/12/26 | 8,730 | 8,990 | 8,710 | 8,860 | 6,000 |
| 2025/12/25 | 8,720 | 8,820 | 8,720 | 8,740 | 5,400 |
| 2025/12/24 | 8,710 | 8,730 | 8,610 | 8,720 | 1,800 |
| 2025/12/23 | 8,570 | 8,720 | 8,500 | 8,710 | 4,400 |
| 2025/12/22 | 8,590 | 8,670 | 8,590 | 8,610 | 1,300 |
| 2025/12/19 | 8,570 | 8,660 | 8,570 | 8,580 | 900 |
| 2025/12/18 | 8,700 | 8,750 | 8,540 | 8,580 | 3,600 |
| 2025/12/17 | 8,630 | 8,710 | 8,610 | 8,680 | 1,800 |
| 2025/12/16 | 8,630 | 8,700 | 8,560 | 8,660 | 3,300 |
| 2025/12/15 | 8,640 | 8,740 | 8,510 | 8,730 | 2,400 |
| 2025/12/12 | 8,500 | 8,640 | 8,500 | 8,640 | 2,000 |
| 2025/12/11 | 8,440 | 8,540 | 8,440 | 8,440 | 4,000 |
| 2025/12/10 | 8,400 | 8,500 | 8,340 | 8,470 | 3,900 |
| 2025/12/09 | 8,490 | 8,550 | 8,420 | 8,440 | 4,400 |
| 2025/12/08 | 8,710 | 8,720 | 8,480 | 8,580 | 4,200 |
| 2025/12/05 | 8,700 | 8,740 | 8,640 | 8,680 | 1,400 |
| 2025/12/04 | 8,670 | 8,720 | 8,620 | 8,720 | 1,500 |
| 2025/12/03 | 8,750 | 8,790 | 8,610 | 8,720 | 3,300 |
| 2025/12/02 | 8,930 | 8,950 | 8,800 | 8,800 | 2,400 |
| 2025/12/01 | 9,060 | 9,060 | 8,830 | 8,930 | 4,300 |
| 2025/11/28 | 8,660 | 8,990 | 8,660 | 8,990 | 10,700 |
| 2025/11/27 | 8,530 | 8,670 | 8,500 | 8,580 | 3,900 |
| 2025/11/26 | 8,350 | 8,550 | 8,350 | 8,470 | 5,700 |
| 2025/11/25 | 8,250 | 8,330 | 8,210 | 8,320 | 5,900 |
| 2025/11/21 | 7,900 | 8,260 | 7,900 | 8,260 | 4,100 |
| 2025/11/20 | 7,990 | 8,030 | 7,870 | 8,030 | 3,600 |
| 2025/11/19 | 7,850 | 7,990 | 7,770 | 7,960 | 7,200 |
| 2025/11/18 | 8,030 | 8,030 | 7,880 | 7,910 | 7,600 |
| 2025/11/17 | 8,220 | 8,220 | 8,060 | 8,100 | 2,500 |
| 2025/11/14 | 8,100 | 8,190 | 8,100 | 8,150 | 2,000 |
| 2025/11/13 | 8,170 | 8,230 | 8,150 | 8,170 | 3,100 |
| 2025/11/12 | 8,100 | 8,180 | 8,080 | 8,150 | 2,100 |
| 2025/11/11 | 8,090 | 8,210 | 8,090 | 8,150 | 3,600 |
| 2025/11/10 | 8,020 | 8,200 | 8,020 | 8,090 | 5,700 |
| 2025/11/07 | 8,030 | 8,040 | 7,910 | 7,970 | 9,900 |
| 2025/11/06 | 8,190 | 8,190 | 8,050 | 8,160 | 2,400 |
| 2025/11/05 | 8,110 | 8,150 | 7,920 | 8,060 | 9,500 |
| 2025/11/04 | 8,330 | 8,330 | 8,160 | 8,160 | 5,100 |
| 2025/10/31 | 8,110 | 8,390 | 8,100 | 8,240 | 7,300 |
| 2025/10/30 | 8,320 | 8,320 | 8,100 | 8,140 | 3,900 |
| 2025/10/29 | 8,140 | 8,470 | 8,110 | 8,220 | 10,300 |
| 2025/10/28 | 8,440 | 8,470 | 8,080 | 8,180 | 34,700 |
| 2025/10/27 | 8,010 | 8,360 | 8,000 | 8,300 | 26,300 |
| 2025/10/24 | 7,900 | 8,000 | 7,860 | 7,920 | 9,400 |
| 2025/10/23 | 8,010 | 8,010 | 7,810 | 7,900 | 5,200 |
| 2025/10/22 | 8,010 | 8,100 | 7,960 | 8,030 | 6,200 |
| 2025/10/21 | 7,940 | 8,120 | 7,870 | 8,000 | 8,500 |
| 2025/10/20 | 7,770 | 7,920 | 7,740 | 7,920 | 4,500 |
| 2025/10/17 | 7,740 | 7,740 | 7,600 | 7,630 | 2,000 |
| 2025/10/16 | 7,490 | 7,750 | 7,490 | 7,740 | 4,900 |
| 2025/10/15 | 7,450 | 7,600 | 7,450 | 7,500 | 4,500 |
| 2025/10/14 | 7,480 | 7,560 | 7,350 | 7,450 | 3,800 |
| 2025/10/10 | 7,790 | 7,790 | 7,510 | 7,630 | 3,800 |
| 2025/10/09 | 7,720 | 7,760 | 7,650 | 7,740 | 2,700 |
| 2025/10/08 | 7,750 | 7,800 | 7,730 | 7,730 | 1,900 |
| 2025/10/07 | 7,610 | 7,810 | 7,600 | 7,810 | 2,400 |
| 2025/10/06 | 7,500 | 7,700 | 7,500 | 7,660 | 3,200 |
| 2025/10/03 | 7,350 | 7,490 | 7,350 | 7,490 | 6,500 |
| 2025/10/02 | 7,510 | 7,510 | 7,340 | 7,350 | 3,400 |
| 2025/10/01 | 7,710 | 7,710 | 7,340 | 7,470 | 8,900 |
| 2025/09/30 | 7,830 | 7,830 | 7,780 | 7,780 | 1,000 |
| 2025/09/29 | 7,780 | 7,900 | 7,780 | 7,800 | 2,600 |
| 2025/09/26 | 7,740 | 7,870 | 7,690 | 7,820 | 3,100 |
| 2025/09/25 | 7,990 | 7,990 | 7,770 | 7,770 | 4,000 |
| 2025/09/24 | 8,020 | 8,070 | 7,960 | 7,990 | 4,800 |
| 2025/09/22 | 7,860 | 7,990 | 7,860 | 7,950 | 5,500 |
| 2025/09/19 | 7,870 | 7,990 | 7,710 | 7,710 | 5,600 |
| 2025/09/18 | 7,600 | 7,920 | 7,600 | 7,870 | 7,000 |
| 2025/09/17 | 7,560 | 7,730 | 7,560 | 7,580 | 1,500 |
| 2025/09/16 | 7,600 | 7,680 | 7,590 | 7,600 | 4,400 |
| 2025/09/12 | 7,600 | 7,600 | 7,550 | 7,600 | 700 |
| 2025/09/11 | 7,500 | 7,550 | 7,470 | 7,520 | 3,200 |
| 2025/09/10 | 7,550 | 7,600 | 7,510 | 7,600 | 3,300 |
| 2025/09/09 | 7,610 | 7,740 | 7,540 | 7,540 | 2,100 |
| 2025/09/08 | 7,620 | 7,680 | 7,520 | 7,610 | 2,400 |
| 2025/09/05 | 7,560 | 7,640 | 7,530 | 7,550 | 4,200 |
| 2025/09/04 | 7,520 | 7,600 | 7,410 | 7,590 | 4,300 |
| 2025/09/03 | 7,660 | 7,670 | 7,540 | 7,540 | 3,100 |
| 2025/09/02 | 7,700 | 7,780 | 7,690 | 7,740 | 1,900 |
| 2025/09/01 | 7,650 | 7,710 | 7,570 | 7,660 | 3,000 |
| 2025/08/29 | 7,700 | 7,700 | 7,650 | 7,650 | 1,200 |
| 2025/08/28 | 7,640 | 7,800 | 7,640 | 7,700 | 2,600 |
| 2025/08/27 | 7,700 | 7,720 | 7,640 | 7,640 | 3,100 |
| 2025/08/26 | 7,830 | 7,840 | 7,580 | 7,650 | 9,900 |
| 2025/08/25 | 7,810 | 7,900 | 7,760 | 7,820 | 6,400 |
| 2025/08/22 | 7,940 | 7,940 | 7,740 | 7,790 | 3,700 |
| 2025/08/21 | 7,750 | 7,880 | 7,750 | 7,880 | 5,700 |
| 2025/08/20 | 7,750 | 7,750 | 7,660 | 7,730 | 7,800 |
| 2025/08/19 | 8,030 | 8,030 | 7,800 | 7,830 | 13,700 |
| 2025/08/18 | 8,200 | 8,200 | 8,010 | 8,010 | 8,300 |
| 2025/08/15 | 7,840 | 8,090 | 7,820 | 8,050 | 9,700 |
| 2025/08/14 | 7,630 | 7,780 | 7,630 | 7,780 | 6,000 |
| 2025/08/13 | 7,780 | 7,780 | 7,490 | 7,630 | 7,100 |
| 2025/08/12 | 7,550 | 7,730 | 7,490 | 7,630 | 10,300 |
| 2025/08/08 | 7,530 | 7,570 | 7,410 | 7,470 | 40,800 |
| 2025/08/07 | 7,360 | 7,600 | 7,330 | 7,440 | 8,800 |
| 2025/08/06 | 7,370 | 7,420 | 7,330 | 7,330 | 7,700 |
| 2025/08/05 | 7,070 | 7,370 | 7,070 | 7,370 | 13,400 |
| 2025/08/04 | 7,100 | 7,130 | 7,010 | 7,030 | 5,800 |
| 2025/08/01 | 7,080 | 7,220 | 7,010 | 7,150 | 9,100 |
| 2025/07/31 | 6,920 | 7,120 | 6,840 | 7,050 | 16,400 |
| 2025/07/30 | 6,970 | 6,970 | 6,760 | 6,840 | 16,500 |
| 2025/07/29 | 7,300 | 7,310 | 6,900 | 6,920 | 82,400 |
| 2025/07/28 | 6,870 | 6,900 | 6,680 | 6,900 | 24,400 |
| 2025/07/25 | 6,770 | 6,790 | 6,670 | 6,700 | 6,400 |
| 2025/07/24 | 6,720 | 6,800 | 6,700 | 6,770 | 4,300 |
| 2025/07/23 | 6,700 | 6,770 | 6,650 | 6,720 | 2,900 |
| 2025/07/22 | 6,600 | 6,800 | 6,550 | 6,680 | 7,300 |
| 2025/07/18 | 6,600 | 6,600 | 6,500 | 6,500 | 3,900 |
| 2025/07/17 | 6,520 | 6,620 | 6,520 | 6,590 | 1,400 |
| 2025/07/16 | 6,570 | 6,580 | 6,500 | 6,520 | 3,200 |
| 2025/07/15 | 6,600 | 6,660 | 6,470 | 6,600 | 2,400 |
| 2025/07/14 | 6,650 | 6,670 | 6,580 | 6,600 | 3,200 |
| 2025/07/11 | 6,480 | 6,790 | 6,480 | 6,640 | 4,300 |
| 2025/07/10 | 6,460 | 6,510 | 6,420 | 6,510 | 600 |
| 2025/07/09 | 6,440 | 6,530 | 6,380 | 6,500 | 4,400 |
| 2025/07/08 | 6,410 | 6,500 | 6,410 | 6,450 | 2,000 |
| 2025/07/07 | 6,260 | 6,450 | 6,260 | 6,410 | 2,900 |
| 2025/07/04 | 6,480 | 6,560 | 6,220 | 6,220 | 10,200 |
| 2025/07/03 | 6,520 | 6,550 | 6,440 | 6,460 | 1,600 |
| 2025/07/02 | 6,560 | 6,570 | 6,490 | 6,490 | 6,700 |
| 2025/07/01 | 6,620 | 6,630 | 6,510 | 6,560 | 4,900 |
| 2025/06/30 | 6,610 | 6,750 | 6,600 | 6,620 | 3,700 |
| 2025/06/27 | 6,640 | 6,820 | 6,610 | 6,610 | 3,200 |
| 2025/06/26 | 6,900 | 6,950 | 6,840 | 6,840 | 3,100 |
| 2025/06/25 | 7,010 | 7,070 | 6,830 | 6,850 | 3,200 |
| 2025/06/24 | 6,980 | 7,100 | 6,950 | 6,990 | 3,800 |
| 2025/06/23 | 6,850 | 7,010 | 6,820 | 6,970 | 7,100 |
| 2025/06/20 | 7,150 | 7,370 | 6,840 | 7,000 | 19,300 |
| 2025/06/19 | 6,600 | 7,000 | 6,580 | 7,000 | 13,600 |
| 2025/06/18 | 6,600 | 6,610 | 6,450 | 6,540 | 4,700 |
| 2025/06/17 | 6,220 | 6,530 | 6,210 | 6,530 | 4,600 |
| 2025/06/16 | 6,420 | 6,420 | 6,130 | 6,220 | 8,000 |
| 2025/06/13 | 6,540 | 6,560 | 6,180 | 6,420 | 8,000 |
| 2025/06/12 | 6,500 | 6,630 | 6,470 | 6,620 | 3,600 |
| 2025/06/11 | 6,580 | 6,620 | 6,480 | 6,540 | 6,500 |
| 2025/06/10 | 6,730 | 6,750 | 6,480 | 6,580 | 12,900 |
| 2025/06/09 | 6,190 | 6,700 | 6,170 | 6,680 | 12,700 |
| 2025/06/06 | 6,100 | 6,200 | 6,100 | 6,180 | 3,300 |
| 2025/06/05 | 6,170 | 6,170 | 6,030 | 6,140 | 8,300 |
| 2025/06/04 | 5,840 | 6,150 | 5,810 | 6,070 | 15,700 |
| 2025/06/03 | 5,500 | 5,500 | 5,500 | 5,500 | 300 |
| 2025/06/02 | 5,490 | 5,550 | 5,490 | 5,550 | 1,600 |
| 2025/05/30 | 5,540 | 5,540 | 5,540 | 5,540 | 200 |
| 2025/05/29 | 5,590 | 5,600 | 5,470 | 5,540 | 3,200 |
| 2025/05/28 | 5,530 | 5,590 | 5,530 | 5,590 | 1,600 |
| 2025/05/27 | 5,490 | 5,670 | 5,490 | 5,530 | 1,900 |
| 2025/05/26 | 5,450 | 5,450 | 5,450 | 5,450 | 400 |
| 2025/05/23 | 5,500 | 5,500 | 5,450 | 5,490 | 500 |
| 2025/05/22 | 5,650 | 5,670 | 5,430 | 5,490 | 6,900 |
| 2025/05/21 | 5,630 | 5,690 | 5,620 | 5,630 | 1,900 |
| 2025/05/20 | 5,500 | 5,730 | 5,500 | 5,600 | 3,800 |
| 2025/05/19 | 5,370 | 5,500 | 5,370 | 5,460 | 3,100 |
| 2025/05/16 | 5,450 | 5,450 | 5,380 | 5,380 | 1,500 |
| 2025/05/15 | 5,460 | 5,460 | 5,410 | 5,450 | 1,400 |
| 2025/05/14 | 5,390 | 5,390 | 5,390 | 5,390 | 200 |
| 2025/05/13 | 5,390 | 5,390 | 5,390 | 5,390 | 200 |
| 2025/05/12 | 5,350 | 5,390 | 5,350 | 5,390 | 1,000 |
| 2025/05/09 | 5,340 | 5,350 | 5,300 | 5,350 | 500 |
| 2025/05/08 | 5,330 | 5,340 | 5,300 | 5,340 | 700 |
| 2025/05/07 | 5,300 | 5,360 | 5,220 | 5,360 | 1,200 |
| 2025/05/02 | 5,440 | 5,440 | 5,220 | 5,300 | 4,200 |
| 2025/05/01 | 5,500 | 5,530 | 5,460 | 5,460 | 2,200 |
| 2025/04/30 | 5,380 | 5,550 | 5,360 | 5,420 | 11,000 |