1718 美樹工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,875 | 4,920 | 4,695 | 4,700 | 8,900 | 4,700 |
| 2025-04-03 | 4,950 | 4,955 | 4,910 | 4,920 | 2,600 | 4,920 |
| 2025-04-02 | 5,070 | 5,070 | 4,985 | 4,985 | 1,500 | 4,985 |
| 2025-04-01 | 5,010 | 5,060 | 4,965 | 5,060 | 3,200 | 5,060 |
| 2025-03-31 | 4,985 | 4,985 | 4,900 | 4,910 | 600 | 4,910 |
| 2025-03-28 | 4,980 | 5,010 | 4,980 | 4,990 | 400 | 4,990 |
| 2025-03-27 | 5,020 | 5,020 | 4,980 | 4,980 | 200 | 4,980 |
| 2025-03-26 | 5,060 | 5,060 | 5,060 | 5,060 | 100 | 5,060 |
| 2025-03-25 | 5,040 | 5,060 | 5,040 | 5,060 | 600 | 5,060 |
| 2025-03-24 | 4,975 | 5,050 | 4,975 | 4,990 | 700 | 4,990 |
| 2025-03-21 | 5,050 | 5,090 | 4,940 | 4,940 | 1,100 | 4,940 |
| 2025-03-19 | 4,920 | 5,000 | 4,870 | 5,000 | 7,300 | 5,000 |
| 2025-03-18 | 4,875 | 4,960 | 4,875 | 4,945 | 1,900 | 4,945 |
| 2025-03-17 | 4,870 | 4,870 | 4,865 | 4,865 | 200 | 4,865 |
| 2025-03-14 | 4,930 | 4,930 | 4,900 | 4,900 | 200 | 4,900 |
| 2025-03-13 | - | - | - | 4,860 | - | 4,860 |
| 2025-03-12 | - | - | - | 4,860 | - | 4,860 |
| 2025-03-11 | 4,860 | 4,860 | 4,860 | 4,860 | 100 | 4,860 |
| 2025-03-10 | 4,830 | 4,830 | 4,830 | 4,830 | 200 | 4,830 |
| 2025-03-07 | - | - | - | 4,855 | - | 4,855 |
| 2025-03-06 | 4,855 | 4,855 | 4,855 | 4,855 | 100 | 4,855 |
| 2025-03-05 | 4,870 | 4,870 | 4,870 | 4,870 | 100 | 4,870 |
| 2025-03-04 | 4,915 | 4,935 | 4,870 | 4,870 | 1,600 | 4,870 |
| 2025-03-03 | 4,930 | 4,990 | 4,925 | 4,925 | 1,500 | 4,925 |
| 2025-02-28 | 4,875 | 4,895 | 4,875 | 4,895 | 500 | 4,895 |
| 2025-02-27 | 4,790 | 4,875 | 4,790 | 4,875 | 900 | 4,875 |
| 2025-02-26 | 4,790 | 4,800 | 4,790 | 4,790 | 600 | 4,790 |
| 2025-02-25 | 4,730 | 4,770 | 4,715 | 4,765 | 6,800 | 4,765 |
| 2025-02-21 | 4,890 | 4,900 | 4,705 | 4,705 | 2,300 | 4,705 |
| 2025-02-20 | 4,900 | 4,900 | 4,890 | 4,890 | 200 | 4,890 |
| 2025-02-19 | 4,810 | 4,810 | 4,810 | 4,810 | 100 | 4,810 |
| 2025-02-18 | 4,840 | 4,840 | 4,830 | 4,830 | 200 | 4,830 |
| 2025-02-17 | 5,020 | 5,020 | 4,815 | 4,855 | 4,200 | 4,855 |
| 2025-02-14 | 4,995 | 5,010 | 4,915 | 5,000 | 800 | 5,000 |
| 2025-02-13 | 4,955 | 4,985 | 4,890 | 4,905 | 700 | 4,905 |
| 2025-02-12 | 4,920 | 4,955 | 4,920 | 4,955 | 300 | 4,955 |
| 2025-02-10 | 4,800 | 4,995 | 4,800 | 4,920 | 4,900 | 4,920 |
| 2025-02-07 | 4,800 | 4,800 | 4,800 | 4,800 | 200 | 4,800 |
| 2025-02-06 | 4,735 | 4,800 | 4,710 | 4,800 | 2,200 | 4,800 |
| 2025-02-05 | 4,700 | 4,735 | 4,700 | 4,735 | 400 | 4,735 |
| 2025-02-04 | 4,745 | 4,745 | 4,705 | 4,705 | 400 | 4,705 |
| 2025-02-03 | 4,745 | 4,745 | 4,690 | 4,690 | 300 | 4,690 |
| 2025-01-31 | 4,745 | 4,745 | 4,715 | 4,715 | 300 | 4,715 |
| 2025-01-30 | 4,740 | 4,740 | 4,740 | 4,740 | 400 | 4,740 |
| 2025-01-29 | 4,745 | 4,745 | 4,745 | 4,745 | 700 | 4,745 |
| 2025-01-28 | - | - | - | 4,675 | - | 4,675 |
| 2025-01-27 | 4,680 | 4,680 | 4,675 | 4,675 | 200 | 4,675 |
| 2025-01-24 | - | - | - | 4,675 | - | 4,675 |
| 2025-01-23 | 4,690 | 4,690 | 4,675 | 4,675 | 300 | 4,675 |
| 2025-01-22 | 4,770 | 4,770 | 4,700 | 4,700 | 200 | 4,700 |
| 2025-01-21 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 4,700 |
| 2025-01-20 | 4,745 | 4,755 | 4,685 | 4,745 | 400 | 4,745 |
| 2025-01-17 | 4,695 | 4,695 | 4,695 | 4,695 | 100 | 4,695 |
| 2025-01-16 | 4,700 | 4,700 | 4,695 | 4,695 | 300 | 4,695 |
| 2025-01-15 | 4,710 | 4,710 | 4,710 | 4,710 | 300 | 4,710 |
| 2025-01-14 | 4,740 | 4,780 | 4,740 | 4,780 | 400 | 4,780 |
| 2025-01-10 | - | - | - | 4,800 | - | 4,800 |
| 2025-01-09 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 4,800 |
| 2025-01-08 | 4,770 | 4,805 | 4,740 | 4,800 | 39,400 | 4,800 |
| 2025-01-07 | 4,710 | 4,740 | 4,700 | 4,700 | 500 | 4,700 |
| 2025-01-06 | 4,760 | 4,760 | 4,685 | 4,710 | 900 | 4,710 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [2006-12-26]1株→2株