6,124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) |
|---|---|---|---|---|---|---|
| 2025/05/30 | 5,540.0 | 5,540.0 | 5,540.0 | 5,540.0 | 5,540.0 | 200 |
| 2025/05/29 | 5,590.0 | 5,600.0 | 5,470.0 | 5,540.0 | 5,540.0 | 3,200 |
| 2025/05/28 | 5,530.0 | 5,590.0 | 5,530.0 | 5,590.0 | 5,590.0 | 1,600 |
| 2025/05/27 | 5,490.0 | 5,670.0 | 5,490.0 | 5,530.0 | 5,530.0 | 1,900 |
| 2025/05/26 | 5,450.0 | 5,450.0 | 5,450.0 | 5,450.0 | 5,450.0 | 400 |
| 2025/05/23 | 5,500.0 | 5,500.0 | 5,450.0 | 5,490.0 | 5,490.0 | 500 |
| 2025/05/22 | 5,650.0 | 5,670.0 | 5,430.0 | 5,490.0 | 5,490.0 | 6,900 |
| 2025/05/21 | 5,630.0 | 5,690.0 | 5,620.0 | 5,630.0 | 5,630.0 | 1,900 |
| 2025/05/20 | 5,500.0 | 5,730.0 | 5,500.0 | 5,600.0 | 5,600.0 | 3,800 |
| 2025/05/19 | 5,370.0 | 5,500.0 | 5,370.0 | 5,460.0 | 5,460.0 | 3,100 |
| 2025/05/16 | 5,450.0 | 5,450.0 | 5,380.0 | 5,380.0 | 5,380.0 | 1,500 |
| 2025/05/15 | 5,460.0 | 5,460.0 | 5,410.0 | 5,450.0 | 5,450.0 | 1,400 |
| 2025/05/14 | 5,390.0 | 5,390.0 | 5,390.0 | 5,390.0 | 5,390.0 | 200 |
| 2025/05/13 | 5,390.0 | 5,390.0 | 5,390.0 | 5,390.0 | 5,390.0 | 200 |
| 2025/05/12 | 5,350.0 | 5,390.0 | 5,350.0 | 5,390.0 | 5,390.0 | 1,000 |
| 2025/05/09 | 5,340.0 | 5,350.0 | 5,300.0 | 5,350.0 | 5,350.0 | 500 |
| 2025/05/08 | 5,330.0 | 5,340.0 | 5,300.0 | 5,340.0 | 5,340.0 | 700 |
| 2025/05/07 | 5,300.0 | 5,360.0 | 5,220.0 | 5,360.0 | 5,360.0 | 1,200 |
| 2025/05/02 | 5,440.0 | 5,440.0 | 5,220.0 | 5,300.0 | 5,300.0 | 4,200 |
| 2025/05/01 | 5,500.0 | 5,530.0 | 5,460.0 | 5,460.0 | 5,460.0 | 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。
