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
2024-07-165,0405,0405,0405,0401005,040
2024-07-125,0005,0305,0005,0302005,030
2024-07-11---5,040-5,040
2024-07-105,0305,0405,0305,0402005,040
2024-07-095,0205,0305,0105,0302,7005,030
2024-07-085,1205,1205,1205,1201005,120
2024-07-055,0905,0905,0505,0504005,050
2024-07-045,0205,1405,0205,1401,9005,140
2024-07-035,0205,0805,0005,0204,3005,020
2024-07-024,9254,9254,8804,8808004,880
2024-07-014,8804,9454,8804,9258004,925
2024-06-284,8604,9704,8604,86535,4004,865
2024-06-274,8904,9404,8554,8603,0004,860
2024-06-265,0205,0204,9805,0108005,010
2024-06-255,0305,0305,0005,0204005,020
2024-06-244,9555,0704,9555,0309005,030
2024-06-214,9554,9954,9554,9557004,955
2024-06-204,9504,9554,9504,9552004,955
2024-06-195,0005,0004,9604,9605004,960
2024-06-184,9605,0104,9605,0102005,010
2024-06-175,0305,0505,0005,0001,0005,000
2024-06-145,0305,0705,0305,0703005,070
2024-06-134,9705,1004,9705,1001,0005,100
2024-06-124,9705,0104,9704,9706004,970
2024-06-114,9505,0104,9505,0001,0005,000
2024-06-104,9154,9404,9154,9409004,940
2024-06-074,9154,9154,9104,9106004,910
2024-06-064,9504,9604,9504,9501,4004,950
2024-06-054,9605,0304,9554,9552,5004,955
2024-06-045,1205,1205,0605,0604005,060
2024-06-035,0805,1105,0205,1109005,110
2024-05-315,0705,1705,0505,0804,2005,080
2024-05-304,9854,9904,9854,9905004,990
2024-05-294,9254,9254,9254,9251004,925
2024-05-284,9204,9954,9204,9953,0004,995
2024-05-274,9054,9204,9054,9206004,920
2024-05-244,9204,9204,8854,9001,5004,900
2024-05-234,9204,9204,9204,9202004,920
2024-05-224,9504,9504,8904,8903004,890
2024-05-214,9254,9254,8804,8851,0004,885
2024-05-204,8804,9304,8804,9006004,900
2024-05-174,9404,9404,9204,9203004,920
2024-05-164,9404,9404,8704,8701,2004,870
2024-05-155,0005,0004,9554,9559004,955
2024-05-144,9004,9704,9004,9708004,970
2024-05-134,8804,9054,8804,8904004,890
2024-05-104,9004,9304,8654,8658004,865
2024-05-094,9004,9204,8804,9101,4004,910
2024-05-084,9354,9354,8804,8802,5004,880
2024-05-075,0105,0104,9654,9651,0004,965
2024-05-025,0205,0504,9854,9852,0004,985
2024-05-015,0105,0805,0105,0103,0005,010
2024-04-305,0805,1705,0805,1701,0005,170
2024-04-265,0305,0305,0305,0304005,030
2024-04-255,1005,1005,0505,0502005,050
2024-04-245,1105,1105,1105,1101005,110
2024-04-235,1005,1105,0605,1107005,110
2024-04-225,0505,0905,0505,0707005,070
2024-04-195,1005,1605,0505,0501,7005,050
2024-04-185,1305,1605,1205,1606005,160
2024-04-175,0605,1605,0605,1609005,160
2024-04-165,1705,1705,1205,1207005,120
2024-04-155,1905,1905,1705,1706005,170
2024-04-125,2605,2605,2005,2006005,200
2024-04-115,3005,3005,2605,2605005,260
2024-04-105,3605,3605,2805,3001,4005,300
2024-04-095,2505,3705,2005,3703,2005,370
2024-04-085,1105,2005,0905,2002,5005,200
2024-04-055,0705,0704,9905,0507005,050
2024-04-045,0605,1305,0505,1308005,130
2024-04-035,0405,0504,9955,0509005,050
2024-04-025,1105,1105,0505,0501,0005,050
2024-04-015,1905,2005,1105,1103,4005,110
2024-03-295,1405,2005,0905,1201,5005,120
2024-03-285,0605,2505,0605,1405,0005,140
2024-03-275,0205,0605,0105,0309005,030
2024-03-265,0405,0605,0205,0305005,030
2024-03-255,0005,0405,0005,0401,2005,040
2024-03-224,9855,0304,9854,9908004,990
2024-03-215,0005,0604,9755,0602,8005,060
2024-03-195,0005,0004,9504,9902,0004,990
2024-03-185,0205,0204,9505,0003,7005,000
2024-03-155,0605,0605,0605,0604005,060
2024-03-144,9905,0504,9905,0306005,030
2024-03-135,0005,0805,0005,0608005,060
2024-03-125,0105,0105,0005,0003005,000
2024-03-114,9955,0504,9955,0001,6005,000
2024-03-085,1005,1404,9805,0303,0005,030
2024-03-075,0105,1005,0105,1008005,100
2024-03-064,9605,0904,9605,0901,4005,090
2024-03-054,9304,9554,9304,9556004,955
2024-03-044,9454,9604,9304,9502,6004,950
2024-03-015,0105,0104,8854,9451,7004,945
2024-02-294,9854,9854,9504,9505004,950
2024-02-284,9904,9904,9254,9807004,980
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