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 |
|---|---|---|---|---|---|
| 2026/06/17 | 6,790 | 6,920 | 6,790 | 6,890 | 1,100 |
| 2026/06/16 | 6,790 | 6,790 | 6,790 | 6,790 | 300 |
| 2026/06/15 | 6,750 | 6,870 | 6,750 | 6,870 | 600 |
| 2026/06/12 | 6,800 | 6,800 | 6,800 | 6,800 | 100 |
| 2026/06/11 | 6,800 | 6,900 | 6,780 | 6,800 | 2,000 |
| 2026/06/10 | 6,850 | 6,850 | 6,800 | 6,800 | 1,400 |
| 2026/06/09 | 6,970 | 6,990 | 6,890 | 6,890 | 1,100 |
| 2026/06/08 | 6,980 | 6,980 | 6,980 | 6,980 | 900 |
| 2026/06/05 | 7,000 | 7,000 | 6,880 | 6,980 | 1,400 |
| 2026/06/03 | 7,020 | 7,030 | 7,020 | 7,030 | 300 |
| 2026/06/02 | 7,110 | 7,110 | 7,020 | 7,020 | 200 |
| 2026/06/01 | 7,010 | 7,110 | 7,010 | 7,110 | 800 |
| 2026/05/29 | 7,020 | 7,020 | 6,890 | 6,910 | 400 |
| 2026/05/28 | 7,090 | 7,090 | 6,950 | 6,950 | 600 |
| 2026/05/27 | 6,960 | 7,100 | 6,960 | 7,090 | 2,400 |
| 2026/05/26 | 6,960 | 6,970 | 6,960 | 6,970 | 200 |
| 2026/05/25 | 6,860 | 6,930 | 6,860 | 6,860 | 600 |
| 2026/05/22 | 6,930 | 6,930 | 6,880 | 6,880 | 400 |
| 2026/05/21 | 6,890 | 6,910 | 6,790 | 6,840 | 1,900 |
| 2026/05/20 | 6,860 | 6,920 | 6,730 | 6,790 | 10,800 |
| 2026/05/19 | 6,920 | 7,020 | 6,860 | 6,870 | 3,300 |
| 2026/05/18 | 7,060 | 7,060 | 6,820 | 6,820 | 11,300 |
| 2026/05/15 | 7,140 | 7,140 | 7,100 | 7,120 | 6,800 |
| 2026/05/14 | 7,100 | 7,150 | 7,090 | 7,090 | 1,000 |
| 2026/05/13 | 7,100 | 7,100 | 7,060 | 7,060 | 1,400 |
| 2026/05/12 | 7,180 | 7,180 | 7,120 | 7,120 | 1,900 |
| 2026/05/11 | 7,220 | 7,220 | 7,210 | 7,210 | 500 |
| 2026/05/08 | 7,100 | 7,170 | 7,080 | 7,160 | 1,800 |
| 2026/05/07 | 7,220 | 7,220 | 7,070 | 7,120 | 3,200 |
| 2026/05/01 | 7,200 | 7,290 | 7,160 | 7,220 | 1,300 |
| 2026/04/30 | 7,260 | 7,270 | 7,170 | 7,170 | 2,100 |
| 2026/04/28 | 7,500 | 7,500 | 7,250 | 7,260 | 3,700 |
| 2026/04/27 | 7,470 | 7,490 | 7,400 | 7,490 | 3,300 |
| 2026/04/24 | 7,340 | 7,340 | 7,280 | 7,290 | 700 |
| 2026/04/23 | 7,320 | 7,370 | 7,320 | 7,370 | 200 |
| 2026/04/22 | 7,430 | 7,440 | 7,390 | 7,390 | 800 |
| 2026/04/21 | 7,260 | 7,280 | 7,260 | 7,280 | 300 |
| 2026/04/20 | 7,340 | 7,400 | 7,340 | 7,400 | 300 |
| 2026/04/17 | 7,420 | 7,420 | 7,300 | 7,300 | 1,000 |
| 2026/04/16 | 7,200 | 7,390 | 7,190 | 7,390 | 2,600 |
| 2026/04/15 | 7,280 | 7,280 | 7,200 | 7,200 | 1,300 |
| 2026/04/14 | 7,390 | 7,390 | 7,280 | 7,280 | 600 |
| 2026/04/13 | 7,380 | 7,380 | 7,260 | 7,260 | 800 |
| 2026/04/10 | 7,500 | 7,500 | 7,430 | 7,430 | 600 |
| 2026/04/09 | 7,530 | 7,530 | 7,390 | 7,500 | 1,100 |
| 2026/04/08 | 7,240 | 7,520 | 7,190 | 7,520 | 4,500 |
| 2026/04/07 | 7,180 | 7,200 | 7,140 | 7,200 | 1,200 |
| 2026/04/06 | 7,250 | 7,280 | 7,130 | 7,180 | 2,300 |
| 2026/04/03 | 7,300 | 7,300 | 7,250 | 7,250 | 600 |
| 2026/03/27 | 7,500 | 7,500 | 7,310 | 7,310 | 3,200 |
| 2026/03/26 | 7,600 | 7,600 | 7,370 | 7,370 | 1,700 |
| 2026/03/25 | 7,530 | 7,610 | 7,470 | 7,610 | 3,400 |
| 2026/03/24 | 7,390 | 7,480 | 7,380 | 7,380 | 2,500 |
| 2026/03/23 | 7,590 | 7,590 | 7,290 | 7,320 | 5,600 |
| 2026/03/19 | 7,790 | 7,790 | 7,660 | 7,660 | 2,900 |
| 2026/03/18 | 7,720 | 7,910 | 7,720 | 7,840 | 2,600 |
| 2026/03/17 | 7,850 | 7,920 | 7,700 | 7,710 | 5,700 |
| 2026/03/16 | 7,830 | 7,900 | 7,800 | 7,830 | 1,800 |
| 2026/03/13 | 7,890 | 7,950 | 7,800 | 7,930 | 3,900 |
| 2026/03/12 | 8,050 | 8,050 | 7,950 | 8,040 | 1,400 |
| 2026/03/11 | 8,080 | 8,140 | 8,060 | 8,110 | 2,400 |
| 2026/03/10 | 7,860 | 8,070 | 7,860 | 8,060 | 2,800 |
| 2026/03/09 | 7,940 | 7,940 | 7,560 | 7,800 | 6,000 |
| 2026/03/06 | 7,960 | 8,070 | 7,960 | 8,030 | 1,400 |
| 2026/03/05 | 8,050 | 8,150 | 8,030 | 8,110 | 3,800 |
| 2026/03/04 | 8,000 | 8,000 | 7,660 | 7,890 | 10,000 |
| 2026/03/03 | 8,260 | 8,330 | 8,100 | 8,150 | 5,200 |
| 2026/03/02 | 8,280 | 8,330 | 8,250 | 8,270 | 4,400 |
| 2026/02/27 | 8,300 | 8,370 | 8,250 | 8,370 | 1,500 |
| 2026/02/26 | 8,250 | 8,300 | 8,230 | 8,270 | 1,700 |
| 2026/02/25 | 8,460 | 8,460 | 8,250 | 8,250 | 3,400 |
| 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 |