日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/09/14 7,080 7,090 7,080 7,090 400
2026/09/11 7,120 7,120 7,000 7,110 2,200
2026/09/10 7,120 7,130 7,120 7,130 300
2026/09/09 7,140 7,190 7,140 7,140 600
2026/09/08 7,150 7,150 7,140 7,140 800
2026/09/07 7,150 7,190 7,130 7,130 3,400
2026/09/04 7,150 7,200 7,150 7,170 800
2026/09/03 7,220 7,220 7,170 7,170 400
2026/09/02 7,280 7,460 7,110 7,200 3,100
2026/09/01 7,140 7,270 7,140 7,250 6,500
2026/08/31 6,830 6,850 6,830 6,850 400
2026/08/28 6,870 6,910 6,840 6,840 2,600
2026/08/27 6,870 6,870 6,870 6,870 400
2026/08/26 6,810 6,880 6,810 6,820 900
2026/08/25 6,810 6,880 6,790 6,880 600
2026/08/24 6,780 6,800 6,780 6,800 500
2026/08/21 6,790 6,800 6,720 6,780 400
2026/08/20 6,720 6,790 6,700 6,790 1,200
2026/08/19 6,740 6,740 6,730 6,730 2,300
2026/08/18 6,730 6,800 6,720 6,790 5,800
2026/08/17 6,810 6,870 6,620 6,720 18,900
2026/08/14 6,810 6,830 6,810 6,830 700
2026/08/13 6,830 6,830 6,810 6,810 400
2026/08/12 6,800 6,830 6,800 6,830 200
2026/08/10 6,850 6,850 6,800 6,820 35,500
2026/08/07 6,820 6,850 6,760 6,850 1,400
2026/08/06 6,800 6,830 6,740 6,820 1,200
2026/08/05 6,810 6,810 6,800 6,800 700
2026/08/04 6,810 6,840 6,810 6,810 500
2026/08/03 6,860 6,860 6,800 6,810 1,600
2026/07/31 6,850 6,900 6,850 6,900 3,300
2026/07/30 6,800 6,800 6,780 6,780 1,100
2026/07/29 6,920 6,920 6,750 6,800 4,800
2026/07/28 6,960 6,970 6,850 6,920 8,200
2026/07/27 7,130 7,450 7,000 7,450 7,100
2026/07/24 7,010 7,090 7,010 7,090 1,400
2026/07/23 7,110 7,110 6,860 7,060 1,900
2026/07/22 6,960 7,080 6,960 7,080 1,000
2026/07/21 6,900 7,000 6,810 7,000 1,500
2026/07/17 6,900 6,900 6,700 6,900 3,400
2026/07/16 7,000 7,000 6,950 6,950 200
2026/07/15 6,900 6,980 6,900 6,920 500
2026/07/14 6,920 7,000 6,920 7,000 500
2026/07/13 6,930 6,940 6,870 6,940 1,100
2026/07/10 6,940 6,940 6,940 6,940 300
2026/07/09 6,990 6,990 6,940 6,940 400
2026/07/08 6,960 7,000 6,890 6,890 1,600
2026/07/07 7,060 7,060 6,960 6,960 500
2026/07/06 6,950 7,050 6,950 7,050 1,300
2026/07/03 6,880 6,950 6,870 6,950 2,000
2026/07/02 6,950 7,010 6,950 6,960 1,500
2026/07/01 7,010 7,010 6,850 6,980 800
2026/06/30 6,940 6,940 6,940 6,940 100
2026/06/26 7,090 7,090 7,050 7,090 300
2026/06/25 7,050 7,050 7,050 7,050 1,600
2026/06/24 6,990 7,060 6,990 7,050 400
2026/06/23 7,110 7,110 7,090 7,090 500
2026/06/22 7,120 7,120 7,050 7,110 600
2026/06/19 6,980 7,050 6,970 7,050 700
2026/06/18 6,920 6,980 6,920 6,980 400
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

このページの先頭へ