6,047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) |
|---|---|---|---|---|---|---|
| 2025/12/29 | 8,680.0 | 8,760.0 | 8,680.0 | 8,680.0 | 8,680.0 | 2,700 |
| 2025/12/26 | 8,730.0 | 8,990.0 | 8,710.0 | 8,860.0 | 8,860.0 | 6,000 |
| 2025/12/25 | 8,720.0 | 8,820.0 | 8,720.0 | 8,740.0 | 8,740.0 | 5,400 |
| 2025/12/24 | 8,710.0 | 8,730.0 | 8,610.0 | 8,720.0 | 8,720.0 | 1,800 |
| 2025/12/23 | 8,570.0 | 8,720.0 | 8,500.0 | 8,710.0 | 8,710.0 | 4,400 |
| 2025/12/22 | 8,590.0 | 8,670.0 | 8,590.0 | 8,610.0 | 8,610.0 | 1,300 |
| 2025/12/19 | 8,570.0 | 8,660.0 | 8,570.0 | 8,580.0 | 8,580.0 | 900 |
| 2025/12/18 | 8,700.0 | 8,750.0 | 8,540.0 | 8,580.0 | 8,580.0 | 3,600 |
| 2025/12/17 | 8,630.0 | 8,710.0 | 8,610.0 | 8,680.0 | 8,680.0 | 1,800 |
| 2025/12/16 | 8,630.0 | 8,700.0 | 8,560.0 | 8,660.0 | 8,660.0 | 3,300 |
| 2025/12/15 | 8,640.0 | 8,740.0 | 8,510.0 | 8,730.0 | 8,730.0 | 2,400 |
| 2025/12/12 | 8,500.0 | 8,640.0 | 8,500.0 | 8,640.0 | 8,640.0 | 2,000 |
| 2025/12/11 | 8,440.0 | 8,540.0 | 8,440.0 | 8,440.0 | 8,440.0 | 4,000 |
| 2025/12/10 | 8,400.0 | 8,500.0 | 8,340.0 | 8,470.0 | 8,470.0 | 3,900 |
| 2025/12/09 | 8,490.0 | 8,550.0 | 8,420.0 | 8,440.0 | 8,440.0 | 4,400 |
| 2025/12/08 | 8,710.0 | 8,720.0 | 8,480.0 | 8,580.0 | 8,580.0 | 4,200 |
| 2025/12/05 | 8,700.0 | 8,740.0 | 8,640.0 | 8,680.0 | 8,680.0 | 1,400 |
| 2025/12/04 | 8,670.0 | 8,720.0 | 8,620.0 | 8,720.0 | 8,720.0 | 1,500 |
| 2025/12/03 | 8,750.0 | 8,790.0 | 8,610.0 | 8,720.0 | 8,720.0 | 3,300 |
| 2025/12/02 | 8,930.0 | 8,950.0 | 8,800.0 | 8,800.0 | 8,800.0 | 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。
