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
2026/02/25 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

このページの先頭へ