6,352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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 7,610.0 | 7,810.0 | 7,600.0 | 7,810.0 | 7,810.0 | 2,400 |
| 2025/10/06 | 7,500.0 | 7,700.0 | 7,500.0 | 7,660.0 | 7,660.0 | 3,200 |
| 2025/10/03 | 7,350.0 | 7,490.0 | 7,350.0 | 7,490.0 | 7,490.0 | 6,500 |
| 2025/10/02 | 7,510.0 | 7,510.0 | 7,340.0 | 7,350.0 | 7,350.0 | 3,400 |
| 2025/10/01 | 7,710.0 | 7,710.0 | 7,340.0 | 7,470.0 | 7,470.0 | 8,900 |
| 2025/09/30 | 7,830.0 | 7,830.0 | 7,780.0 | 7,780.0 | 7,780.0 | 1,000 |
| 2025/09/29 | 7,780.0 | 7,900.0 | 7,780.0 | 7,800.0 | 7,800.0 | 2,600 |
| 2025/09/26 | 7,740.0 | 7,870.0 | 7,690.0 | 7,820.0 | 7,820.0 | 3,100 |
| 2025/09/25 | 7,990.0 | 7,990.0 | 7,770.0 | 7,770.0 | 7,770.0 | 4,000 |
| 2025/09/24 | 8,020.0 | 8,070.0 | 7,960.0 | 7,990.0 | 7,990.0 | 4,800 |
| 2025/09/22 | 7,860.0 | 7,990.0 | 7,860.0 | 7,950.0 | 7,950.0 | 5,500 |
| 2025/09/19 | 7,870.0 | 7,990.0 | 7,710.0 | 7,710.0 | 7,710.0 | 5,600 |
| 2025/09/18 | 7,600.0 | 7,920.0 | 7,600.0 | 7,870.0 | 7,870.0 | 7,000 |
| 2025/09/17 | 7,560.0 | 7,730.0 | 7,560.0 | 7,580.0 | 7,580.0 | 1,500 |
| 2025/09/16 | 7,600.0 | 7,680.0 | 7,590.0 | 7,600.0 | 7,600.0 | 4,400 |
| 2025/09/12 | 7,600.0 | 7,600.0 | 7,550.0 | 7,600.0 | 7,600.0 | 700 |
| 2025/09/11 | 7,500.0 | 7,550.0 | 7,470.0 | 7,520.0 | 7,520.0 | 3,200 |
| 2025/09/10 | 7,550.0 | 7,600.0 | 7,510.0 | 7,600.0 | 7,600.0 | 3,300 |
| 2025/09/09 | 7,610.0 | 7,740.0 | 7,540.0 | 7,540.0 | 7,540.0 | 2,100 |
| 2025/09/08 | 7,620.0 | 7,680.0 | 7,520.0 | 7,610.0 | 7,610.0 | 2,400 |
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。
