美樹工業
1718スタンダード/建設業/MIKIKOGYO CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 7,890.0 | 7,950.0 | 7,800.0 | 7,930.0 | -110.0 | -1.37% | 3,900 |
| 2026-03-12 | 8,050.0 | 8,050.0 | 7,950.0 | 8,040.0 | -70.0 | -0.86% | 1,400 |
| 2026-03-11 | 8,080.0 | 8,140.0 | 8,060.0 | 8,110.0 | +50.0 | +0.62% | 2,400 |
| 2026-03-10 | 7,860.0 | 8,070.0 | 7,860.0 | 8,060.0 | +260.0 | +3.33% | 2,800 |
| 2026-03-09 | 7,940.0 | 7,940.0 | 7,560.0 | 7,800.0 | -230.0 | -2.86% | 6,000 |
| 2026-03-06 | 7,960.0 | 8,070.0 | 7,960.0 | 8,030.0 | -80.0 | -0.99% | 1,400 |
| 2026-03-05 | 8,050.0 | 8,150.0 | 8,030.0 | 8,110.0 | +220.0 | +2.79% | 3,800 |
| 2026-03-04 | 8,000.0 | 8,000.0 | 7,660.0 | 7,890.0 | -260.0 | -3.19% | 10,000 |
| 2026-03-03 | 8,260.0 | 8,330.0 | 8,100.0 | 8,150.0 | -120.0 | -1.45% | 5,200 |
| 2026-03-02 | 8,280.0 | 8,330.0 | 8,250.0 | 8,270.0 | -100.0 | -1.19% | 4,400 |
| 2026-02-27 | 8,300.0 | 8,370.0 | 8,250.0 | 8,370.0 | +100.0 | +1.21% | 1,500 |
| 2026-02-26 | 8,250.0 | 8,300.0 | 8,230.0 | 8,270.0 | +20.0 | +0.24% | 1,700 |
| 2026-02-25 | 8,460.0 | 8,460.0 | 8,250.0 | 8,250.0 | -150.0 | -1.79% | 3,400 |
| 2026-02-24 | 8,170.0 | 8,420.0 | 8,170.0 | 8,400.0 | +200.0 | +2.44% | 6,100 |
| 2026-02-20 | 8,300.0 | 8,300.0 | 8,140.0 | 8,200.0 | -100.0 | -1.20% | 9,500 |
| 2026-02-19 | 8,370.0 | 8,400.0 | 8,260.0 | 8,300.0 | +20.0 | +0.24% | 2,600 |
| 2026-02-18 | 8,270.0 | 8,610.0 | 8,210.0 | 8,280.0 | +10.0 | +0.12% | 15,400 |
| 2026-02-17 | 8,270.0 | 8,320.0 | 8,140.0 | 8,270.0 | +20.0 | +0.24% | 32,700 |
| 2026-02-16 | 8,240.0 | 8,650.0 | 8,090.0 | 8,250.0 | -1340.0 | -13.97% | 53,200 |
| 2026-02-13 | 9,770.0 | 9,840.0 | 9,590.0 | 9,590.0 | -310.0 | -3.13% | 5,100 |
| 2026-02-12 | 9,740.0 | 9,900.0 | 9,650.0 | 9,900.0 | +200.0 | +2.06% | 2,000 |
| 2026-02-10 | 9,470.0 | 9,970.0 | 9,470.0 | 9,700.0 | +260.0 | +2.75% | 5,800 |
| 2026-02-09 | 9,260.0 | 9,450.0 | 9,240.0 | 9,440.0 | +390.0 | +4.31% | 9,600 |
| 2026-02-06 | 9,200.0 | 9,200.0 | 8,920.0 | 9,050.0 | +400.0 | +4.62% | 16,200 |
| 2026-02-05 | 8,760.0 | 8,760.0 | 8,650.0 | 8,650.0 | -70.0 | -0.80% | 3,200 |
| 2026-02-04 | 8,690.0 | 8,750.0 | 8,690.0 | 8,720.0 | +100.0 | +1.16% | 3,600 |
| 2026-02-03 | 8,490.0 | 8,620.0 | 8,490.0 | 8,620.0 | +100.0 | +1.17% | 2,300 |
| 2026-02-02 | 8,520.0 | 8,520.0 | 8,350.0 | 8,520.0 | -50.0 | -0.58% | 4,700 |
| 2026-01-30 | 8,480.0 | 8,570.0 | 8,400.0 | 8,570.0 | +80.0 | +0.94% | 2,100 |
| 2026-01-29 | 8,510.0 | 8,510.0 | 8,490.0 | 8,490.0 | -40.0 | -0.47% | 900 |
| 2026-01-28 | 8,690.0 | 8,690.0 | 8,530.0 | 8,530.0 | -30.0 | -0.35% | 1,500 |
| 2026-01-27 | 8,650.0 | 8,650.0 | 8,550.0 | 8,560.0 | +10.0 | +0.12% | 500 |
| 2026-01-26 | 8,770.0 | 8,770.0 | 8,550.0 | 8,550.0 | -200.0 | -2.29% | 3,800 |
| 2026-01-23 | 8,760.0 | 8,810.0 | 8,680.0 | 8,750.0 | -10.0 | -0.11% | 900 |
| 2026-01-22 | 8,790.0 | 8,810.0 | 8,680.0 | 8,760.0 | -40.0 | -0.45% | 2,000 |
| 2026-01-21 | 8,690.0 | 8,800.0 | 8,690.0 | 8,800.0 | 0.0 | 0.00% | 2,200 |
| 2026-01-20 | 8,850.0 | 8,850.0 | 8,730.0 | 8,800.0 | -90.0 | -1.01% | 1,800 |
| 2026-01-19 | 8,920.0 | 8,930.0 | 8,700.0 | 8,890.0 | +40.0 | +0.45% | 3,500 |
| 2026-01-16 | 8,830.0 | 8,940.0 | 8,690.0 | 8,850.0 | +20.0 | +0.23% | 1,800 |
| 2026-01-15 | 8,800.0 | 8,960.0 | 8,790.0 | 8,830.0 | +60.0 | +0.68% | 2,200 |
| 2026-01-14 | 8,750.0 | 8,990.0 | 8,640.0 | 8,770.0 | +170.0 | +1.98% | 42,700 |
| 2026-01-13 | 8,610.0 | 8,630.0 | 8,600.0 | 8,600.0 | 0.0 | 0.00% | 1,700 |
| 2026-01-09 | 8,610.0 | 8,630.0 | 8,530.0 | 8,600.0 | -50.0 | -0.58% | 2,400 |
| 2026-01-08 | 8,570.0 | 8,700.0 | 8,570.0 | 8,650.0 | +40.0 | +0.46% | 3,500 |
| 2026-01-07 | 8,540.0 | 8,630.0 | 8,530.0 | 8,610.0 | +70.0 | +0.82% | 7,700 |
| 2026-01-06 | 8,540.0 | 8,640.0 | 8,510.0 | 8,540.0 | +20.0 | +0.23% | 9,600 |
| 2026-01-05 | 8,620.0 | 8,620.0 | 8,520.0 | 8,520.0 | -100.0 | -1.16% | 3,300 |
| 2025-12-30 | 8,780.0 | 8,780.0 | 8,620.0 | 8,620.0 | -60.0 | -0.69% | 1,500 |
| 2025-12-29 | 8,680.0 | 8,760.0 | 8,680.0 | 8,680.0 | -180.0 | -2.03% | 2,700 |
| 2025-12-26 | 8,730.0 | 8,990.0 | 8,710.0 | 8,860.0 | +120.0 | +1.37% | 6,000 |
| 2025-12-25 | 8,720.0 | 8,820.0 | 8,720.0 | 8,740.0 | +20.0 | +0.23% | 5,400 |
| 2025-12-24 | 8,710.0 | 8,730.0 | 8,610.0 | 8,720.0 | +10.0 | +0.11% | 1,800 |
| 2025-12-23 | 8,570.0 | 8,720.0 | 8,500.0 | 8,710.0 | +100.0 | +1.16% | 4,400 |
| 2025-12-22 | 8,590.0 | 8,670.0 | 8,590.0 | 8,610.0 | +30.0 | +0.35% | 1,300 |
| 2025-12-19 | 8,570.0 | 8,660.0 | 8,570.0 | 8,580.0 | 0.0 | 0.00% | 900 |
| 2025-12-18 | 8,700.0 | 8,750.0 | 8,540.0 | 8,580.0 | -100.0 | -1.15% | 3,600 |
| 2025-12-17 | 8,630.0 | 8,710.0 | 8,610.0 | 8,680.0 | +20.0 | +0.23% | 1,800 |
| 2025-12-16 | 8,630.0 | 8,700.0 | 8,560.0 | 8,660.0 | -70.0 | -0.80% | 3,300 |
| 2025-12-15 | 8,640.0 | 8,740.0 | 8,510.0 | 8,730.0 | +90.0 | +1.04% | 2,400 |
| 2025-12-12 | 8,500.0 | 8,640.0 | 8,500.0 | 8,640.0 | +200.0 | +2.37% | 2,000 |
| 2025-12-11 | 8,440.0 | 8,540.0 | 8,440.0 | 8,440.0 | -30.0 | -0.35% | 4,000 |
| 2025-12-10 | 8,400.0 | 8,500.0 | 8,340.0 | 8,470.0 | +30.0 | +0.36% | 3,900 |
| 2025-12-09 | 8,490.0 | 8,550.0 | 8,420.0 | 8,440.0 | -140.0 | -1.63% | 4,400 |
| 2025-12-08 | 8,710.0 | 8,720.0 | 8,480.0 | 8,580.0 | -100.0 | -1.15% | 4,200 |
| 2025-12-05 | 8,700.0 | 8,740.0 | 8,640.0 | 8,680.0 | -40.0 | -0.46% | 1,400 |
| 2025-12-04 | 8,670.0 | 8,720.0 | 8,620.0 | 8,720.0 | 0.0 | 0.00% | 1,500 |
| 2025-12-03 | 8,750.0 | 8,790.0 | 8,610.0 | 8,720.0 | -80.0 | -0.91% | 3,300 |
| 2025-12-02 | 8,930.0 | 8,950.0 | 8,800.0 | 8,800.0 | -130.0 | -1.46% | 2,400 |
| 2025-12-01 | 9,060.0 | 9,060.0 | 8,830.0 | 8,930.0 | -60.0 | -0.67% | 4,300 |
| 2025-11-28 | 8,660.0 | 8,990.0 | 8,660.0 | 8,990.0 | +410.0 | +4.78% | 10,700 |
| 2025-11-27 | 8,530.0 | 8,670.0 | 8,500.0 | 8,580.0 | +110.0 | +1.30% | 3,900 |
| 2025-11-26 | 8,350.0 | 8,550.0 | 8,350.0 | 8,470.0 | +150.0 | +1.80% | 5,700 |
| 2025-11-25 | 8,250.0 | 8,330.0 | 8,210.0 | 8,320.0 | +60.0 | +0.73% | 5,900 |
| 2025-11-21 | 7,900.0 | 8,260.0 | 7,900.0 | 8,260.0 | +230.0 | +2.86% | 4,100 |
| 2025-11-20 | 7,990.0 | 8,030.0 | 7,870.0 | 8,030.0 | +70.0 | +0.88% | 3,600 |
| 2025-11-19 | 7,850.0 | 7,990.0 | 7,770.0 | 7,960.0 | +50.0 | +0.63% | 7,200 |
| 2025-11-18 | 8,030.0 | 8,030.0 | 7,880.0 | 7,910.0 | -190.0 | -2.35% | 7,600 |
| 2025-11-17 | 8,220.0 | 8,220.0 | 8,060.0 | 8,100.0 | -50.0 | -0.61% | 2,500 |
| 2025-11-14 | 8,100.0 | 8,190.0 | 8,100.0 | 8,150.0 | -20.0 | -0.24% | 2,000 |
| 2025-11-13 | 8,170.0 | 8,230.0 | 8,150.0 | 8,170.0 | +20.0 | +0.25% | 3,100 |
| 2025-11-12 | 8,100.0 | 8,180.0 | 8,080.0 | 8,150.0 | 0.0 | 0.00% | 2,100 |
| 2025-11-11 | 8,090.0 | 8,210.0 | 8,090.0 | 8,150.0 | +60.0 | +0.74% | 3,600 |
| 2025-11-10 | 8,020.0 | 8,200.0 | 8,020.0 | 8,090.0 | +120.0 | +1.51% | 5,700 |
| 2025-11-07 | 8,030.0 | 8,040.0 | 7,910.0 | 7,970.0 | -190.0 | -2.33% | 9,900 |
| 2025-11-06 | 8,190.0 | 8,190.0 | 8,050.0 | 8,160.0 | +100.0 | +1.24% | 2,400 |
| 2025-11-05 | 8,110.0 | 8,150.0 | 7,920.0 | 8,060.0 | -100.0 | -1.23% | 9,500 |
| 2025-11-04 | 8,330.0 | 8,330.0 | 8,160.0 | 8,160.0 | -80.0 | -0.97% | 5,100 |
| 2025-10-31 | 8,110.0 | 8,390.0 | 8,100.0 | 8,240.0 | +100.0 | +1.23% | 7,300 |
| 2025-10-30 | 8,320.0 | 8,320.0 | 8,100.0 | 8,140.0 | -80.0 | -0.97% | 3,900 |
| 2025-10-29 | 8,140.0 | 8,470.0 | 8,110.0 | 8,220.0 | +40.0 | +0.49% | 10,300 |
| 2025-10-28 | 8,440.0 | 8,470.0 | 8,080.0 | 8,180.0 | -120.0 | -1.45% | 34,700 |
| 2025-10-27 | 8,010.0 | 8,360.0 | 8,000.0 | 8,300.0 | +380.0 | +4.80% | 26,300 |
| 2025-10-24 | 7,900.0 | 8,000.0 | 7,860.0 | 7,920.0 | +20.0 | +0.25% | 9,400 |
| 2025-10-23 | 8,010.0 | 8,010.0 | 7,810.0 | 7,900.0 | -130.0 | -1.62% | 5,200 |
| 2025-10-22 | 8,010.0 | 8,100.0 | 7,960.0 | 8,030.0 | +30.0 | +0.38% | 6,200 |
| 2025-10-21 | 7,940.0 | 8,120.0 | 7,870.0 | 8,000.0 | +80.0 | +1.01% | 8,500 |
| 2025-10-20 | 7,770.0 | 7,920.0 | 7,740.0 | 7,920.0 | +290.0 | +3.80% | 4,500 |
| 2025-10-17 | 7,740.0 | 7,740.0 | 7,600.0 | 7,630.0 | -110.0 | -1.42% | 2,000 |
| 2025-10-16 | 7,490.0 | 7,750.0 | 7,490.0 | 7,740.0 | +240.0 | +3.20% | 4,900 |
| 2025-10-15 | 7,450.0 | 7,600.0 | 7,450.0 | 7,500.0 | +50.0 | +0.67% | 4,500 |
| 2025-10-14 | 7,480.0 | 7,560.0 | 7,350.0 | 7,450.0 | -180.0 | -2.36% | 3,800 |
| 2025-10-10 | 7,790.0 | 7,790.0 | 7,510.0 | 7,630.0 | -110.0 | -1.42% | 3,800 |
| 2025-10-09 | 7,720.0 | 7,760.0 | 7,650.0 | 7,740.0 | +10.0 | +0.13% | 2,700 |
| 2025-10-08 | 7,750.0 | 7,800.0 | 7,730.0 | 7,730.0 | -80.0 | -1.02% | 1,900 |
| 2025-10-07 | 7,610.0 | 7,810.0 | 7,600.0 | 7,810.0 | +150.0 | +1.96% | 2,400 |
| 2025-10-06 | 7,500.0 | 7,700.0 | 7,500.0 | 7,660.0 | +170.0 | +2.27% | 3,200 |
| 2025-10-03 | 7,350.0 | 7,490.0 | 7,350.0 | 7,490.0 | +140.0 | +1.90% | 6,500 |
| 2025-10-02 | 7,510.0 | 7,510.0 | 7,340.0 | 7,350.0 | -120.0 | -1.61% | 3,400 |
| 2025-10-01 | 7,710.0 | 7,710.0 | 7,340.0 | 7,470.0 | -310.0 | -3.98% | 8,900 |
| 2025-09-30 | 7,830.0 | 7,830.0 | 7,780.0 | 7,780.0 | -20.0 | -0.26% | 1,000 |
| 2025-09-29 | 7,780.0 | 7,900.0 | 7,780.0 | 7,800.0 | -20.0 | -0.26% | 2,600 |
| 2025-09-26 | 7,740.0 | 7,870.0 | 7,690.0 | 7,820.0 | +50.0 | +0.64% | 3,100 |
| 2025-09-25 | 7,990.0 | 7,990.0 | 7,770.0 | 7,770.0 | -220.0 | -2.75% | 4,000 |
| 2025-09-24 | 8,020.0 | 8,070.0 | 7,960.0 | 7,990.0 | +40.0 | +0.50% | 4,800 |
| 2025-09-22 | 7,860.0 | 7,990.0 | 7,860.0 | 7,950.0 | +240.0 | +3.11% | 5,500 |
| 2025-09-19 | 7,870.0 | 7,990.0 | 7,710.0 | 7,710.0 | -160.0 | -2.03% | 5,600 |
| 2025-09-18 | 7,600.0 | 7,920.0 | 7,600.0 | 7,870.0 | +290.0 | +3.83% | 7,000 |
| 2025-09-17 | 7,560.0 | 7,730.0 | 7,560.0 | 7,580.0 | -20.0 | -0.26% | 1,500 |
| 2025-09-16 | 7,600.0 | 7,680.0 | 7,590.0 | 7,600.0 | 0.0 | 0.00% | 4,400 |
| 2025-09-12 | 7,600.0 | 7,600.0 | 7,550.0 | 7,600.0 | — | — | 700 |
直近120営業日分を表示