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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |