1718 美樹工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-02-275,0805,0804,9604,9751,9004,975
2024-02-265,1305,1305,0605,0701,7005,070
2024-02-224,8705,1804,8705,1805,0005,180
2024-02-214,8454,8604,8454,8603004,860
2024-02-204,8054,9704,8054,8452,2004,845
2024-02-194,8054,8204,7504,8204,2004,820
2024-02-164,7954,8404,7954,8102,5004,810
2024-02-154,8104,8104,6654,79011,0004,790
2024-02-145,0405,1905,0405,1503,4005,150
2024-02-134,9755,0204,9755,0201,7005,020
2024-02-094,9755,0104,9754,9751,5004,975
2024-02-085,0005,0104,9805,0103005,010
2024-02-075,0005,0004,9704,9704004,970
2024-02-065,0005,0105,0005,0005005,000
2024-02-054,9355,0204,9354,9851,2004,985
2024-02-024,9655,0304,9354,9351,4004,935
2024-02-015,0005,0004,9254,9652,2004,965
2024-01-314,9104,9954,9104,9702,1004,970
2024-01-304,9354,9454,8304,9451,8004,945
2024-01-294,8604,9504,8604,9502,0004,950
2024-01-264,8704,8804,8404,8551,7004,855
2024-01-254,8504,8954,8504,8904004,890
2024-01-244,8804,8954,8204,85036,2004,850
2024-01-234,9054,9154,8804,8801,2004,880
2024-01-224,9254,9254,8904,9057004,905
2024-01-194,8454,8904,8454,8908004,890
2024-01-184,8454,9004,8404,8652,1004,865
2024-01-174,8254,8804,8254,8459004,845
2024-01-164,8904,8904,8304,8501,4004,850
2024-01-154,8604,9004,8004,8801,2004,880
2024-01-124,8604,8954,8604,8601,8004,860
2024-01-114,7954,9154,7954,9052,7004,905
2024-01-104,7154,7954,7154,7953,7004,795
2024-01-094,7054,7154,6754,7151,6004,715
2024-01-054,6754,7104,6554,7002,1004,700
2024-01-044,6804,6804,6504,6752,3004,675

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