1718 美樹工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-203,9654,0003,9653,9904003,990
2023-03-173,9554,0003,9553,9859003,985
2023-03-163,9603,9603,9503,9604003,960
2023-03-153,9703,9953,9553,9701,0003,970
2023-03-143,9753,9753,9153,9701,3003,970
2023-03-133,9853,9853,9803,9804003,980
2023-03-103,9903,9903,9853,9852003,985
2023-03-093,9753,9953,9753,9952,7003,995
2023-03-08---3,975-3,975
2023-03-073,9603,9753,9603,9754003,975
2023-03-063,9753,9753,9603,9604003,960
2023-03-033,9403,9753,9403,9753003,975
2023-03-023,9503,9503,9403,9408003,940
2023-03-013,9303,9503,9303,9508003,950
2023-02-283,9453,9453,9303,9309003,930
2023-02-273,9203,9453,9203,9456003,945
2023-02-243,9003,9203,9003,9152,3003,915
2023-02-223,9053,9053,9003,9003003,900
2023-02-213,8603,9053,8603,9055003,905
2023-02-203,8603,8953,8603,8953003,895
2023-02-173,8503,9003,8503,8601,0003,860
2023-02-163,8403,8453,8403,8452003,845
2023-02-153,8753,8853,8403,8401,7003,840
2023-02-143,8053,8703,8053,8707003,870
2023-02-133,8003,8003,8003,8001003,800
2023-02-103,8103,8303,8053,8306003,830
2023-02-093,8103,8103,8103,8104003,810
2023-02-083,8053,8103,8053,8105003,810
2023-02-073,8103,8153,8053,8058003,805
2023-02-063,8103,8103,8103,8101003,810
2023-02-033,8203,8203,8203,8201003,820
2023-02-023,8253,8253,8253,8252003,825
2023-02-013,8403,8403,8303,8354003,835
2023-01-313,8303,8403,8303,8403003,840
2023-01-303,8403,8403,8403,8402003,840
2023-01-273,8303,8403,8303,8405003,840
2023-01-263,8303,8303,8303,8304003,830
2023-01-253,8603,8603,8303,8302003,830
2023-01-243,8303,8603,8303,8605003,860
2023-01-233,8203,8503,8203,8303003,830
2023-01-203,8203,8203,8203,82024,3003,820
2023-01-193,8203,8203,8203,8203003,820
2023-01-183,8153,8203,8103,82010,9003,820
2023-01-173,8153,8153,8003,8154003,815
2023-01-163,8153,8153,8153,8152003,815
2023-01-133,8303,8303,8303,8302003,830
2023-01-123,8303,8303,8303,8301003,830
2023-01-113,8303,8303,8303,8301003,830
2023-01-103,8403,8403,8303,8303003,830
2023-01-063,8103,8603,8103,8405003,840
2023-01-053,8503,8503,8103,8104003,810
2023-01-043,9103,9103,8503,8504003,850

分割・併合履歴 : [2017-06-28]1株→0.1株 [2006-12-26]1株→2株