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
2004/12/30 627 639 626 639 18,000
2004/12/29 640 640 630 630 7,000
2004/12/28 640 648 640 648 13,000
2004/12/27 637 640 629 640 11,000
2004/12/24 630 636 622 634 17,000
2004/12/22 629 629 620 620 3,000
2004/12/21 615 620 613 616 10,000
2004/12/20 612 616 611 615 19,000
2004/12/17 608 613 608 610 9,000
2004/12/16 615 615 610 610 7,000
2004/12/15 617 617 611 611 6,000
2004/12/14 608 611 608 611 18,000
2004/12/13 610 610 606 608 4,000
2004/12/10 606 610 606 607 19,000
2004/12/09 604 613 604 610 14,000
2004/12/08 605 607 603 605 10,000
2004/12/07 610 610 606 608 13,000
2004/12/06 604 613 602 610 14,000
2004/12/03 601 602 601 601 5,000
2004/12/02 602 607 601 607 11,000
2004/12/01 603 604 602 602 7,000
2004/11/30 606 617 601 603 12,000
2004/11/29 610 610 590 606 22,000
2004/11/26 602 603 600 600 36,000
2004/11/25 605 610 605 605 14,000
2004/11/24 615 615 608 608 7,000
2004/11/22 612 615 611 611 7,000
2004/11/19 608 620 608 620 25,000
2004/11/18 616 620 610 611 13,000
2004/11/17 617 620 615 620 14,000
2004/11/16 618 620 615 620 17,000
2004/11/15 609 620 609 615 15,000
2004/11/12 609 615 607 608 11,000
2004/11/11 607 610 607 609 13,000
2004/11/10 606 611 606 607 6,000
2004/11/09 620 620 605 605 51,000
2004/11/08 621 625 619 620 9,000
2004/11/05 627 627 610 625 38,000
2004/11/04 626 637 626 627 12,000
2004/11/02 605 624 605 624 13,000
2004/11/01 606 606 603 605 8,000
2004/10/29 612 612 601 605 22,000
2004/10/28 625 630 611 621 10,000
2004/10/27 625 625 612 625 4,000
2004/10/26 617 625 610 625 12,000
2004/10/25 620 637 617 627 5,000
2004/10/22 621 629 611 629 11,000
2004/10/21 639 639 621 623 50,000
2004/10/20 640 641 640 641 4,000
2004/10/19 641 645 638 641 8,000
2004/10/18 640 650 640 650 12,000
2004/10/15 655 660 655 660 8,000
2004/10/14 657 657 655 655 6,000
2004/10/13 670 670 655 662 20,000
2004/10/12 673 674 669 670 12,000
2004/10/08 679 679 670 670 18,000
2004/10/07 705 705 669 669 25,000
2004/10/06 716 716 702 710 7,000
2004/10/05 725 725 710 718 8,000
2004/10/04 738 738 728 728 5,000
2004/10/01 745 745 745 745 9,000
2004/09/30 741 751 741 751 6,000
2004/09/29 738 738 738 738 1,000
2004/09/28 740 740 740 740 1,000
2004/09/27 741 741 741 741 1,000
2004/09/24 741 741 739 741 3,000
2004/09/22 751 751 740 740 2,000
2004/09/21 778 780 752 752 4,000
2004/09/17 780 780 770 779 3,000
2004/09/16 769 784 764 784 5,000
2004/09/15 770 770 770 770 2,000
2004/09/14 780 781 770 771 9,000
2004/09/13 780 795 780 781 6,000
2004/09/10 795 795 780 780 3,000
2004/09/08 801 801 780 800 9,000
2004/09/07 801 801 801 801 5,000
2004/09/06 769 800 769 798 18,000
2004/09/03 769 769 769 769 1,000
2004/09/02 761 769 755 769 6,000
2004/09/01 766 766 761 761 13,000
2004/08/31 772 772 772 772 1,000
2004/08/30 772 772 770 772 6,000
2004/08/27 771 771 770 770 2,000
2004/08/26 771 779 771 771 5,000
2004/08/25 760 770 760 765 8,000
2004/08/24 759 760 759 760 5,000
2004/08/23 758 760 750 759 18,000
2004/08/20 745 759 745 759 4,000
2004/08/19 746 750 741 741 12,000
2004/08/18 745 745 745 745 1,000
2004/08/17 745 745 745 745 2,000
2004/08/16 752 752 745 745 5,000
2004/08/13 760 760 752 752 3,000
2004/08/12 756 760 756 760 4,000
2004/08/11 746 755 746 755 4,000
2004/08/10 741 745 741 745 5,000
2004/08/09 751 751 741 741 7,000
2004/08/06 760 760 750 750 6,000
2004/08/05 750 770 750 770 8,000
2004/08/04 760 760 740 745 11,000
2004/08/02 754 754 751 751 6,000
2004/07/30 749 754 749 754 7,000
2004/07/29 751 751 748 748 4,000
2004/07/28 751 753 745 750 12,000
2004/07/27 761 761 740 740 13,000
2004/07/26 762 762 760 761 4,000
2004/07/23 763 763 763 763 2,000
2004/07/22 762 762 762 762 1,000
2004/07/21 760 760 760 760 3,000
2004/07/20 778 780 778 778 3,000
2004/07/16 780 780 780 780 3,000
2004/07/15 775 780 775 780 5,000
2004/07/14 780 780 775 775 2,000
2004/07/13 775 775 775 775 2,000
2004/07/12 764 772 764 772 34,000
2004/07/09 773 780 764 764 4,000
2004/07/07 761 774 750 774 6,000
2004/07/06 761 780 761 770 6,000
2004/07/05 760 777 760 760 11,000
2004/07/02 760 760 750 752 11,000
2004/07/01 778 778 760 765 8,000
2004/06/30 777 778 777 778 3,000
2004/06/29 775 775 775 775 2,000
2004/06/28 770 770 770 770 1,000
2004/06/25 770 770 770 770 4,000
2004/06/24 765 770 765 770 9,000
2004/06/23 765 765 760 760 9,000
2004/06/22 770 770 760 760 6,000
2004/06/21 761 770 760 765 46,000
2004/06/18 755 765 736 741 12,000
2004/06/17 700 741 700 735 16,000
2004/06/16 678 700 678 699 10,000
2004/06/15 672 680 672 680 9,000
2004/06/14 674 674 673 673 6,000
2004/06/11 684 684 676 678 31,000
2004/06/10 694 694 694 694 2,000
2004/06/09 676 704 676 690 10,000
2004/06/08 670 675 670 670 18,000
2004/06/07 694 694 694 694 1,000
2004/06/04 690 695 690 695 10,000
2004/06/03 704 709 700 700 12,000
2004/06/02 700 700 692 700 16,000
2004/06/01 726 726 691 718 21,000
2004/05/31 741 750 722 730 11,000
2004/05/28 761 761 740 750 10,000
2004/05/27 780 780 741 741 14,000
2004/05/26 761 770 758 770 12,000
2004/05/25 759 759 741 741 3,000
2004/05/21 820 820 820 820 1,000
2004/05/20 800 800 800 800 1,000
2004/05/19 800 800 800 800 5,000
2004/05/18 750 780 750 780 6,000
2004/05/17 800 800 800 800 2,000
2004/05/13 880 880 870 870 6,000
2004/05/12 800 880 800 880 7,000
2004/05/11 808 821 800 821 10,000
2004/05/10 899 899 899 899 1,000
2004/05/07 909 910 909 909 3,000
2004/05/06 935 935 910 910 4,000
2004/04/30 945 945 920 939 10,000
2004/04/28 960 960 960 960 2,000
2004/04/27 900 920 900 920 11,000
2004/04/26 930 930 930 930 1,000
2004/04/23 970 970 910 940 7,000
2004/04/22 956 970 955 970 5,000
2004/04/21 990 990 990 990 3,000
2004/04/20 1,000 1,000 950 1,000 5,000
2004/04/19 999 1,000 998 1,000 12,000
2004/04/16 1,070 1,070 999 999 17,000
2004/04/15 1,080 1,080 990 1,050 24,000
2004/04/14 1,060 1,090 1,030 1,080 41,000
2004/04/13 1,000 1,090 990 1,050 89,000
2004/04/12 947 1,050 947 1,000 35,000
2004/04/09 920 941 892 941 12,000
2004/04/08 895 946 890 920 45,000
2004/04/07 870 890 870 885 24,000
2004/04/06 895 895 875 885 18,000
2004/04/05 865 880 865 880 39,000
2004/04/02 840 855 840 855 14,000
2004/04/01 800 828 800 828 15,000
2004/03/31 855 855 810 840 10,000
2004/03/30 820 850 770 845 62,000
2004/03/29 855 880 850 850 15,000
2004/03/26 880 880 850 870 29,000
2004/03/25 915 915 870 900 38,000
2004/03/24 876 920 874 915 41,000
2004/03/23 850 879 832 876 26,000
2004/03/22 788 850 780 839 65,000
2004/03/19 760 785 759 780 27,000
2004/03/18 771 775 760 760 32,000
2004/03/17 769 775 745 765 38,000
2004/03/16 700 750 671 749 128,000
2004/03/15 722 729 702 705 80,000
2004/03/12 710 720 695 719 28,000
2004/03/11 676 720 676 720 97,000
2004/03/10 688 688 671 686 30,000
2004/03/09 680 696 650 696 59,000
2004/03/08 651 690 650 690 74,000
2004/03/05 620 649 611 645 97,000
2004/03/04 580 613 577 600 129,000
2004/03/03 566 578 566 576 65,000
2004/03/02 570 570 560 570 36,000
2004/03/01 561 570 561 565 75,000
2004/02/27 548 555 540 555 21,000
2004/02/26 536 548 536 548 11,000
2004/02/25 535 550 535 550 28,000
2004/02/24 541 541 535 535 4,000
2004/02/23 536 548 532 541 34,000
2004/02/20 530 535 530 532 11,000
2004/02/19 540 540 531 532 20,000
2004/02/18 550 560 520 530 48,000
2004/02/17 525 541 525 540 25,000
2004/02/16 535 535 520 520 12,000
2004/02/13 534 534 528 534 28,000
2004/02/12 524 550 523 540 53,000
2004/02/10 540 540 521 523 27,000
2004/02/09 537 544 528 528 47,000
2004/02/06 551 551 520 520 67,000
2004/02/05 479 479 476 476 6,000
2004/02/04 475 476 475 476 4,000
2004/02/03 484 484 480 480 5,000
2004/02/02 484 484 483 483 5,000
2004/01/30 483 483 482 482 4,000
2004/01/29 483 483 482 482 10,000
2004/01/28 482 485 482 485 7,000
2004/01/27 482 482 482 482 4,000
2004/01/26 485 487 484 486 9,000
2004/01/23 480 485 480 485 12,000
2004/01/22 486 486 480 485 10,000
2004/01/21 485 485 480 480 6,000
2004/01/20 489 489 486 486 5,000
2004/01/19 482 486 482 485 6,000
2004/01/16 480 480 480 480 2,000
2004/01/15 483 486 481 481 11,000
2004/01/14 480 480 477 477 8,000
2004/01/13 480 480 478 480 8,000
2004/01/09 481 481 480 480 5,000
2004/01/08 475 480 475 479 28,000
2004/01/07 472 475 472 475 3,000
2004/01/06 485 485 470 470 5,000
2004/01/05 480 480 480 480 2,000

このページの先頭へ