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 |
---|---|---|---|---|---|---|
2024-03-29 | 5,140 | 5,200 | 5,090 | 5,120 | 1,500 | 5,120 |
2024-03-28 | 5,060 | 5,250 | 5,060 | 5,140 | 5,000 | 5,140 |
2024-03-27 | 5,020 | 5,060 | 5,010 | 5,030 | 900 | 5,030 |
2024-03-26 | 5,040 | 5,060 | 5,020 | 5,030 | 500 | 5,030 |
2024-03-25 | 5,000 | 5,040 | 5,000 | 5,040 | 1,200 | 5,040 |
2024-03-22 | 4,985 | 5,030 | 4,985 | 4,990 | 800 | 4,990 |
2024-03-21 | 5,000 | 5,060 | 4,975 | 5,060 | 2,800 | 5,060 |
2024-03-19 | 5,000 | 5,000 | 4,950 | 4,990 | 2,000 | 4,990 |
2024-03-18 | 5,020 | 5,020 | 4,950 | 5,000 | 3,700 | 5,000 |
2024-03-15 | 5,060 | 5,060 | 5,060 | 5,060 | 400 | 5,060 |
2024-03-14 | 4,990 | 5,050 | 4,990 | 5,030 | 600 | 5,030 |
2024-03-13 | 5,000 | 5,080 | 5,000 | 5,060 | 800 | 5,060 |
2024-03-12 | 5,010 | 5,010 | 5,000 | 5,000 | 300 | 5,000 |
2024-03-11 | 4,995 | 5,050 | 4,995 | 5,000 | 1,600 | 5,000 |
2024-03-08 | 5,100 | 5,140 | 4,980 | 5,030 | 3,000 | 5,030 |
2024-03-07 | 5,010 | 5,100 | 5,010 | 5,100 | 800 | 5,100 |
2024-03-06 | 4,960 | 5,090 | 4,960 | 5,090 | 1,400 | 5,090 |
2024-03-05 | 4,930 | 4,955 | 4,930 | 4,955 | 600 | 4,955 |
2024-03-04 | 4,945 | 4,960 | 4,930 | 4,950 | 2,600 | 4,950 |
2024-03-01 | 5,010 | 5,010 | 4,885 | 4,945 | 1,700 | 4,945 |
2024-02-29 | 4,985 | 4,985 | 4,950 | 4,950 | 500 | 4,950 |
2024-02-28 | 4,990 | 4,990 | 4,925 | 4,980 | 700 | 4,980 |
2024-02-27 | 5,080 | 5,080 | 4,960 | 4,975 | 1,900 | 4,975 |
2024-02-26 | 5,130 | 5,130 | 5,060 | 5,070 | 1,700 | 5,070 |
2024-02-22 | 4,870 | 5,180 | 4,870 | 5,180 | 5,000 | 5,180 |
2024-02-21 | 4,845 | 4,860 | 4,845 | 4,860 | 300 | 4,860 |
2024-02-20 | 4,805 | 4,970 | 4,805 | 4,845 | 2,200 | 4,845 |
2024-02-19 | 4,805 | 4,820 | 4,750 | 4,820 | 4,200 | 4,820 |
2024-02-16 | 4,795 | 4,840 | 4,795 | 4,810 | 2,500 | 4,810 |
2024-02-15 | 4,810 | 4,810 | 4,665 | 4,790 | 11,000 | 4,790 |
2024-02-14 | 5,040 | 5,190 | 5,040 | 5,150 | 3,400 | 5,150 |
2024-02-13 | 4,975 | 5,020 | 4,975 | 5,020 | 1,700 | 5,020 |
2024-02-09 | 4,975 | 5,010 | 4,975 | 4,975 | 1,500 | 4,975 |
2024-02-08 | 5,000 | 5,010 | 4,980 | 5,010 | 300 | 5,010 |
2024-02-07 | 5,000 | 5,000 | 4,970 | 4,970 | 400 | 4,970 |
2024-02-06 | 5,000 | 5,010 | 5,000 | 5,000 | 500 | 5,000 |
2024-02-05 | 4,935 | 5,020 | 4,935 | 4,985 | 1,200 | 4,985 |
2024-02-02 | 4,965 | 5,030 | 4,935 | 4,935 | 1,400 | 4,935 |
2024-02-01 | 5,000 | 5,000 | 4,925 | 4,965 | 2,200 | 4,965 |
2024-01-31 | 4,910 | 4,995 | 4,910 | 4,970 | 2,100 | 4,970 |
2024-01-30 | 4,935 | 4,945 | 4,830 | 4,945 | 1,800 | 4,945 |
2024-01-29 | 4,860 | 4,950 | 4,860 | 4,950 | 2,000 | 4,950 |
2024-01-26 | 4,870 | 4,880 | 4,840 | 4,855 | 1,700 | 4,855 |
2024-01-25 | 4,850 | 4,895 | 4,850 | 4,890 | 400 | 4,890 |
2024-01-24 | 4,880 | 4,895 | 4,820 | 4,850 | 36,200 | 4,850 |
2024-01-23 | 4,905 | 4,915 | 4,880 | 4,880 | 1,200 | 4,880 |
2024-01-22 | 4,925 | 4,925 | 4,890 | 4,905 | 700 | 4,905 |
2024-01-19 | 4,845 | 4,890 | 4,845 | 4,890 | 800 | 4,890 |
2024-01-18 | 4,845 | 4,900 | 4,840 | 4,865 | 2,100 | 4,865 |
2024-01-17 | 4,825 | 4,880 | 4,825 | 4,845 | 900 | 4,845 |
2024-01-16 | 4,890 | 4,890 | 4,830 | 4,850 | 1,400 | 4,850 |
2024-01-15 | 4,860 | 4,900 | 4,800 | 4,880 | 1,200 | 4,880 |
2024-01-12 | 4,860 | 4,895 | 4,860 | 4,860 | 1,800 | 4,860 |
2024-01-11 | 4,795 | 4,915 | 4,795 | 4,905 | 2,700 | 4,905 |
2024-01-10 | 4,715 | 4,795 | 4,715 | 4,795 | 3,700 | 4,795 |
2024-01-09 | 4,705 | 4,715 | 4,675 | 4,715 | 1,600 | 4,715 |
2024-01-05 | 4,675 | 4,710 | 4,655 | 4,700 | 2,100 | 4,700 |
2024-01-04 | 4,680 | 4,680 | 4,650 | 4,675 | 2,300 | 4,675 |
分割・併合履歴 : [2017-06-28]1株→0.1株 [2006-12-26]1株→2株