7,578円
美樹工業の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/02/18 | 8,270.0 | 8,610.0 | 8,210.0 | 8,280.0 | 8,280.0 | 15,400 |
| 2026/02/17 | 8,270.0 | 8,320.0 | 8,140.0 | 8,270.0 | 8,270.0 | 32,700 |
| 2026/02/16 | 8,240.0 | 8,650.0 | 8,090.0 | 8,250.0 | 8,250.0 | 53,200 |
| 2026/02/13 | 9,770.0 | 9,840.0 | 9,590.0 | 9,590.0 | 9,590.0 | 5,100 |
| 2026/02/12 | 9,740.0 | 9,900.0 | 9,650.0 | 9,900.0 | 9,900.0 | 2,000 |
| 2026/02/10 | 9,470.0 | 9,970.0 | 9,470.0 | 9,700.0 | 9,700.0 | 5,800 |
| 2026/02/09 | 9,260.0 | 9,450.0 | 9,240.0 | 9,440.0 | 9,440.0 | 9,600 |
| 2026/02/06 | 9,200.0 | 9,200.0 | 8,920.0 | 9,050.0 | 9,050.0 | 16,200 |
| 2026/02/05 | 8,760.0 | 8,760.0 | 8,650.0 | 8,650.0 | 8,650.0 | 3,200 |
| 2026/02/04 | 8,690.0 | 8,750.0 | 8,690.0 | 8,720.0 | 8,720.0 | 3,600 |
| 2026/02/03 | 8,490.0 | 8,620.0 | 8,490.0 | 8,620.0 | 8,620.0 | 2,300 |
| 2026/02/02 | 8,520.0 | 8,520.0 | 8,350.0 | 8,520.0 | 8,520.0 | 4,700 |
| 2026/01/30 | 8,480.0 | 8,570.0 | 8,400.0 | 8,570.0 | 8,570.0 | 2,100 |
| 2026/01/29 | 8,510.0 | 8,510.0 | 8,490.0 | 8,490.0 | 8,490.0 | 900 |
| 2026/01/28 | 8,690.0 | 8,690.0 | 8,530.0 | 8,530.0 | 8,530.0 | 1,500 |
| 2026/01/27 | 8,650.0 | 8,650.0 | 8,550.0 | 8,560.0 | 8,560.0 | 500 |
| 2026/01/26 | 8,770.0 | 8,770.0 | 8,550.0 | 8,550.0 | 8,550.0 | 3,800 |
| 2026/01/23 | 8,760.0 | 8,810.0 | 8,680.0 | 8,750.0 | 8,750.0 | 900 |
| 2026/01/22 | 8,790.0 | 8,810.0 | 8,680.0 | 8,760.0 | 8,760.0 | 2,000 |
| 2026/01/21 | 8,690.0 | 8,800.0 | 8,690.0 | 8,800.0 | 8,800.0 | 2,200 |
おすすめ条件でスクリーニングされた銘柄を見る
美樹工業の取引履歴を振り返りませんか？
美樹工業の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
