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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 5,140 | 5,140 | 5,080 | 5,080 | 2,000 |
| 2025/04/25 | 4,980 | 5,050 | 4,980 | 5,050 | 400 |
| 2025/04/24 | 4,945 | 5,160 | 4,925 | 4,980 | 4,200 |
| 2025/04/23 | 4,885 | 4,940 | 4,885 | 4,940 | 600 |
| 2025/04/22 | 4,950 | 4,950 | 4,890 | 4,940 | 400 |
| 2025/04/21 | 4,875 | 4,895 | 4,875 | 4,895 | 300 |
| 2025/04/18 | 4,880 | 4,920 | 4,880 | 4,880 | 1,700 |
| 2025/04/17 | 4,880 | 4,910 | 4,865 | 4,910 | 2,100 |
| 2025/04/16 | 4,855 | 4,905 | 4,855 | 4,880 | 400 |
| 2025/04/15 | 4,895 | 4,895 | 4,815 | 4,885 | 1,400 |
| 2025/04/14 | 4,820 | 4,865 | 4,820 | 4,865 | 500 |
| 2025/04/11 | 4,730 | 4,820 | 4,730 | 4,750 | 1,000 |
| 2025/04/10 | 4,690 | 4,840 | 4,690 | 4,800 | 900 |
| 2025/04/08 | 4,600 | 4,755 | 4,600 | 4,755 | 800 |
| 2025/04/07 | 4,620 | 4,680 | 4,540 | 4,540 | 18,700 |
| 2025/04/04 | 4,875 | 4,920 | 4,695 | 4,700 | 8,900 |
| 2025/04/03 | 4,950 | 4,955 | 4,910 | 4,920 | 2,600 |
| 2025/04/02 | 5,070 | 5,070 | 4,985 | 4,985 | 1,500 |
| 2025/04/01 | 5,010 | 5,060 | 4,965 | 5,060 | 3,200 |
| 2025/03/31 | 4,985 | 4,985 | 4,900 | 4,910 | 600 |
| 2025/03/28 | 4,980 | 5,010 | 4,980 | 4,990 | 400 |
| 2025/03/27 | 5,020 | 5,020 | 4,980 | 4,980 | 200 |
| 2025/03/26 | 5,060 | 5,060 | 5,060 | 5,060 | 100 |
| 2025/03/25 | 5,040 | 5,060 | 5,040 | 5,060 | 600 |
| 2025/03/24 | 4,975 | 5,050 | 4,975 | 4,990 | 700 |
| 2025/03/21 | 5,050 | 5,090 | 4,940 | 4,940 | 1,100 |
| 2025/03/19 | 4,920 | 5,000 | 4,870 | 5,000 | 7,300 |
| 2025/03/18 | 4,875 | 4,960 | 4,875 | 4,945 | 1,900 |
| 2025/03/17 | 4,870 | 4,870 | 4,865 | 4,865 | 200 |
| 2025/03/14 | 4,930 | 4,930 | 4,900 | 4,900 | 200 |
| 2025/03/11 | 4,860 | 4,860 | 4,860 | 4,860 | 100 |
| 2025/03/10 | 4,830 | 4,830 | 4,830 | 4,830 | 200 |
| 2025/03/06 | 4,855 | 4,855 | 4,855 | 4,855 | 100 |
| 2025/03/05 | 4,870 | 4,870 | 4,870 | 4,870 | 100 |
| 2025/03/04 | 4,915 | 4,935 | 4,870 | 4,870 | 1,600 |
| 2025/03/03 | 4,930 | 4,990 | 4,925 | 4,925 | 1,500 |
| 2025/02/28 | 4,875 | 4,895 | 4,875 | 4,895 | 500 |
| 2025/02/27 | 4,790 | 4,875 | 4,790 | 4,875 | 900 |
| 2025/02/26 | 4,790 | 4,800 | 4,790 | 4,790 | 600 |
| 2025/02/25 | 4,730 | 4,770 | 4,715 | 4,765 | 6,800 |
| 2025/02/21 | 4,890 | 4,900 | 4,705 | 4,705 | 2,300 |
| 2025/02/20 | 4,900 | 4,900 | 4,890 | 4,890 | 200 |
| 2025/02/19 | 4,810 | 4,810 | 4,810 | 4,810 | 100 |
| 2025/02/18 | 4,840 | 4,840 | 4,830 | 4,830 | 200 |
| 2025/02/17 | 5,020 | 5,020 | 4,815 | 4,855 | 4,200 |
| 2025/02/14 | 4,995 | 5,010 | 4,915 | 5,000 | 800 |
| 2025/02/13 | 4,955 | 4,985 | 4,890 | 4,905 | 700 |
| 2025/02/12 | 4,920 | 4,955 | 4,920 | 4,955 | 300 |
| 2025/02/10 | 4,800 | 4,995 | 4,800 | 4,920 | 4,900 |
| 2025/02/07 | 4,800 | 4,800 | 4,800 | 4,800 | 200 |
| 2025/02/06 | 4,735 | 4,800 | 4,710 | 4,800 | 2,200 |
| 2025/02/05 | 4,700 | 4,735 | 4,700 | 4,735 | 400 |
| 2025/02/04 | 4,745 | 4,745 | 4,705 | 4,705 | 400 |
| 2025/02/03 | 4,745 | 4,745 | 4,690 | 4,690 | 300 |
| 2025/01/31 | 4,745 | 4,745 | 4,715 | 4,715 | 300 |
| 2025/01/30 | 4,740 | 4,740 | 4,740 | 4,740 | 400 |
| 2025/01/29 | 4,745 | 4,745 | 4,745 | 4,745 | 700 |
| 2025/01/27 | 4,680 | 4,680 | 4,675 | 4,675 | 200 |
| 2025/01/23 | 4,690 | 4,690 | 4,675 | 4,675 | 300 |
| 2025/01/22 | 4,770 | 4,770 | 4,700 | 4,700 | 200 |
| 2025/01/21 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2025/01/20 | 4,745 | 4,755 | 4,685 | 4,745 | 400 |
| 2025/01/17 | 4,695 | 4,695 | 4,695 | 4,695 | 100 |
| 2025/01/16 | 4,700 | 4,700 | 4,695 | 4,695 | 300 |
| 2025/01/15 | 4,710 | 4,710 | 4,710 | 4,710 | 300 |
| 2025/01/14 | 4,740 | 4,780 | 4,740 | 4,780 | 400 |
| 2025/01/09 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2025/01/08 | 4,770 | 4,805 | 4,740 | 4,800 | 39,400 |
| 2025/01/07 | 4,710 | 4,740 | 4,700 | 4,700 | 500 |
| 2025/01/06 | 4,760 | 4,760 | 4,685 | 4,710 | 900 |
| 2024/12/30 | 4,755 | 4,755 | 4,670 | 4,740 | 2,400 |
| 2024/12/27 | 4,605 | 4,670 | 4,600 | 4,660 | 5,200 |
| 2024/12/26 | 4,740 | 4,775 | 4,740 | 4,775 | 300 |
| 2024/12/25 | 4,735 | 4,760 | 4,735 | 4,760 | 800 |
| 2024/12/24 | 4,735 | 4,735 | 4,735 | 4,735 | 100 |
| 2024/12/23 | 4,735 | 4,735 | 4,735 | 4,735 | 100 |
| 2024/12/20 | 4,730 | 4,800 | 4,730 | 4,730 | 700 |
| 2024/12/19 | 4,730 | 4,730 | 4,730 | 4,730 | 300 |
| 2024/12/17 | 4,800 | 4,800 | 4,800 | 4,800 | 400 |
| 2024/12/16 | 4,800 | 4,800 | 4,795 | 4,800 | 1,000 |
| 2024/12/13 | 4,810 | 4,810 | 4,800 | 4,800 | 200 |
| 2024/12/11 | 4,775 | 4,810 | 4,775 | 4,810 | 1,000 |
| 2024/12/10 | 4,720 | 4,775 | 4,715 | 4,775 | 1,200 |
| 2024/12/09 | 4,790 | 4,790 | 4,790 | 4,790 | 200 |
| 2024/12/06 | 4,770 | 4,790 | 4,770 | 4,790 | 1,000 |
| 2024/12/05 | 4,765 | 4,770 | 4,765 | 4,770 | 400 |
| 2024/12/04 | 4,665 | 4,740 | 4,665 | 4,695 | 600 |
| 2024/12/03 | 4,680 | 4,695 | 4,665 | 4,665 | 800 |
| 2024/11/28 | 4,680 | 4,720 | 4,680 | 4,720 | 200 |
| 2024/11/27 | 4,735 | 4,735 | 4,735 | 4,735 | 100 |
| 2024/11/26 | 4,755 | 4,755 | 4,755 | 4,755 | 100 |
| 2024/11/25 | 4,750 | 4,750 | 4,750 | 4,750 | 100 |
| 2024/11/22 | 4,735 | 4,805 | 4,735 | 4,805 | 700 |
| 2024/11/21 | 4,775 | 4,830 | 4,755 | 4,755 | 700 |
| 2024/11/20 | 4,775 | 4,775 | 4,750 | 4,775 | 300 |
| 2024/11/18 | 4,730 | 4,750 | 4,730 | 4,730 | 900 |
| 2024/11/15 | 4,695 | 4,695 | 4,695 | 4,695 | 200 |
| 2024/11/14 | 4,640 | 4,720 | 4,640 | 4,695 | 400 |
| 2024/11/13 | 4,705 | 4,705 | 4,645 | 4,645 | 200 |
| 2024/11/12 | 4,705 | 4,705 | 4,705 | 4,705 | 200 |
| 2024/11/11 | 4,715 | 4,715 | 4,705 | 4,705 | 300 |
| 2024/11/08 | 4,645 | 4,645 | 4,645 | 4,645 | 100 |
| 2024/11/06 | 4,625 | 4,645 | 4,625 | 4,645 | 200 |
| 2024/11/01 | 4,655 | 4,660 | 4,655 | 4,655 | 400 |
| 2024/10/31 | 4,650 | 4,650 | 4,605 | 4,650 | 300 |
| 2024/10/30 | 4,650 | 4,650 | 4,605 | 4,605 | 400 |
| 2024/10/29 | 4,675 | 4,675 | 4,645 | 4,645 | 200 |
| 2024/10/28 | 4,560 | 4,675 | 4,560 | 4,605 | 900 |
| 2024/10/25 | 4,600 | 4,600 | 4,555 | 4,555 | 700 |
| 2024/10/24 | 4,605 | 4,605 | 4,605 | 4,605 | 900 |
| 2024/10/23 | 4,605 | 4,605 | 4,605 | 4,605 | 200 |
| 2024/10/22 | 4,615 | 4,615 | 4,605 | 4,605 | 500 |
| 2024/10/21 | 4,620 | 4,620 | 4,615 | 4,615 | 300 |
| 2024/10/18 | 4,635 | 4,635 | 4,635 | 4,635 | 100 |
| 2024/10/15 | 4,625 | 4,630 | 4,625 | 4,625 | 600 |
| 2024/10/11 | 4,625 | 4,625 | 4,620 | 4,620 | 200 |
| 2024/10/09 | 4,625 | 4,625 | 4,625 | 4,625 | 200 |
| 2024/10/08 | 4,665 | 4,665 | 4,660 | 4,660 | 200 |
| 2024/10/07 | 4,695 | 4,695 | 4,655 | 4,670 | 700 |
| 2024/10/04 | 4,700 | 4,700 | 4,695 | 4,695 | 200 |
| 2024/10/03 | 4,660 | 4,695 | 4,660 | 4,695 | 300 |
| 2024/10/02 | 4,685 | 4,690 | 4,660 | 4,660 | 800 |
| 2024/10/01 | 4,690 | 4,690 | 4,635 | 4,655 | 700 |
| 2024/09/30 | 4,615 | 4,660 | 4,615 | 4,635 | 700 |
| 2024/09/27 | 4,670 | 4,675 | 4,670 | 4,675 | 300 |
| 2024/09/26 | 4,600 | 4,675 | 4,600 | 4,675 | 500 |
| 2024/09/25 | 4,600 | 4,600 | 4,600 | 4,600 | 400 |
| 2024/09/24 | 4,645 | 4,645 | 4,585 | 4,600 | 900 |
| 2024/09/20 | 4,645 | 4,645 | 4,640 | 4,640 | 1,000 |
| 2024/09/19 | 4,580 | 4,580 | 4,580 | 4,580 | 100 |
| 2024/09/17 | 4,585 | 4,585 | 4,580 | 4,580 | 300 |
| 2024/09/12 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2024/09/11 | 4,690 | 4,690 | 4,570 | 4,640 | 700 |
| 2024/09/09 | 4,630 | 4,720 | 4,630 | 4,720 | 700 |
| 2024/09/04 | 4,730 | 4,730 | 4,680 | 4,680 | 1,200 |
| 2024/09/03 | 4,740 | 4,765 | 4,740 | 4,740 | 500 |
| 2024/09/02 | 4,855 | 4,855 | 4,800 | 4,800 | 1,000 |
| 2024/08/30 | 4,795 | 4,815 | 4,725 | 4,815 | 1,300 |
| 2024/08/29 | 4,745 | 4,745 | 4,700 | 4,700 | 200 |
| 2024/08/28 | 4,700 | 4,705 | 4,700 | 4,705 | 200 |
| 2024/08/27 | 4,735 | 4,750 | 4,715 | 4,715 | 400 |
| 2024/08/26 | 4,720 | 4,720 | 4,715 | 4,715 | 400 |
| 2024/08/23 | 4,735 | 4,735 | 4,720 | 4,725 | 400 |
| 2024/08/22 | 4,735 | 4,735 | 4,735 | 4,735 | 100 |
| 2024/08/19 | 4,790 | 4,790 | 4,730 | 4,730 | 600 |
| 2024/08/16 | 4,815 | 4,815 | 4,720 | 4,720 | 500 |
| 2024/08/15 | 4,815 | 4,830 | 4,815 | 4,830 | 200 |
| 2024/08/14 | 4,600 | 4,815 | 4,600 | 4,815 | 1,800 |
| 2024/08/13 | 4,535 | 4,550 | 4,510 | 4,550 | 500 |
| 2024/08/09 | 4,575 | 4,590 | 4,510 | 4,510 | 700 |
| 2024/08/08 | 4,535 | 4,605 | 4,500 | 4,505 | 900 |
| 2024/08/07 | 4,360 | 4,500 | 4,360 | 4,470 | 2,100 |
| 2024/08/06 | 4,475 | 4,475 | 4,350 | 4,430 | 4,900 |
| 2024/08/05 | 4,595 | 4,595 | 4,285 | 4,335 | 4,600 |
| 2024/08/02 | 4,910 | 4,925 | 4,640 | 4,640 | 4,800 |
| 2024/08/01 | 5,040 | 5,040 | 4,960 | 4,960 | 600 |
| 2024/07/31 | 4,990 | 4,990 | 4,970 | 4,990 | 400 |
| 2024/07/30 | 5,000 | 5,100 | 4,970 | 4,970 | 2,300 |
| 2024/07/29 | 4,980 | 5,040 | 4,980 | 5,040 | 700 |
| 2024/07/26 | 4,915 | 4,950 | 4,905 | 4,950 | 900 |
| 2024/07/25 | 4,925 | 4,925 | 4,855 | 4,865 | 1,600 |
| 2024/07/24 | 4,960 | 4,960 | 4,950 | 4,950 | 300 |
| 2024/07/23 | 4,930 | 4,975 | 4,915 | 4,975 | 700 |
| 2024/07/22 | 4,920 | 4,920 | 4,920 | 4,920 | 100 |
| 2024/07/18 | 4,970 | 5,020 | 4,965 | 5,020 | 500 |
| 2024/07/17 | 5,040 | 5,040 | 5,040 | 5,040 | 100 |
| 2024/07/16 | 5,040 | 5,040 | 5,040 | 5,040 | 100 |
| 2024/07/12 | 5,000 | 5,030 | 5,000 | 5,030 | 200 |
| 2024/07/10 | 5,030 | 5,040 | 5,030 | 5,040 | 200 |