6,197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) |
|---|---|---|---|---|---|---|
| 2025/06/26 | 6,900.0 | 6,950.0 | 6,840.0 | 6,840.0 | 6,840.0 | 3,100 |
| 2025/06/25 | 7,010.0 | 7,070.0 | 6,830.0 | 6,850.0 | 6,850.0 | 3,200 |
| 2025/06/24 | 6,980.0 | 7,100.0 | 6,950.0 | 6,990.0 | 6,990.0 | 3,800 |
| 2025/06/23 | 6,850.0 | 7,010.0 | 6,820.0 | 6,970.0 | 6,970.0 | 7,100 |
| 2025/06/20 | 7,150.0 | 7,370.0 | 6,840.0 | 7,000.0 | 7,000.0 | 19,300 |
| 2025/06/19 | 6,600.0 | 7,000.0 | 6,580.0 | 7,000.0 | 7,000.0 | 13,600 |
| 2025/06/18 | 6,600.0 | 6,610.0 | 6,450.0 | 6,540.0 | 6,540.0 | 4,700 |
| 2025/06/17 | 6,220.0 | 6,530.0 | 6,210.0 | 6,530.0 | 6,530.0 | 4,600 |
| 2025/06/16 | 6,420.0 | 6,420.0 | 6,130.0 | 6,220.0 | 6,220.0 | 8,000 |
| 2025/06/13 | 6,540.0 | 6,560.0 | 6,180.0 | 6,420.0 | 6,420.0 | 8,000 |
| 2025/06/12 | 6,500.0 | 6,630.0 | 6,470.0 | 6,620.0 | 6,620.0 | 3,600 |
| 2025/06/11 | 6,580.0 | 6,620.0 | 6,480.0 | 6,540.0 | 6,540.0 | 6,500 |
| 2025/06/10 | 6,730.0 | 6,750.0 | 6,480.0 | 6,580.0 | 6,580.0 | 12,900 |
| 2025/06/09 | 6,190.0 | 6,700.0 | 6,170.0 | 6,680.0 | 6,680.0 | 12,700 |
| 2025/06/06 | 6,100.0 | 6,200.0 | 6,100.0 | 6,180.0 | 6,180.0 | 3,300 |
| 2025/06/05 | 6,170.0 | 6,170.0 | 6,030.0 | 6,140.0 | 6,140.0 | 8,300 |
| 2025/06/04 | 5,840.0 | 6,150.0 | 5,810.0 | 6,070.0 | 6,070.0 | 15,700 |
| 2025/06/03 | 5,500.0 | 5,500.0 | 5,500.0 | 5,500.0 | 5,500.0 | 300 |
| 2025/06/02 | 5,490.0 | 5,550.0 | 5,490.0 | 5,550.0 | 5,550.0 | 1,600 |
| 2025/05/30 | 5,540.0 | 5,540.0 | 5,540.0 | 5,540.0 | 5,540.0 | 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。
