！決算発表予定日 2025/02/13
6005東証P貸借
業種 機械
三浦工業 株価時系列データ
PTS
3,711.1
円
(15:24)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,048 (24/12/27) | 2,371 (24/04/26) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,048 (24/12/27) | 2,371 (24/04/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 3,750 | 3,752 | 3,689 | 3,723 | -49 | -1.3 | 227,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 3,778 | 3,798 | 3,755 | 3,772 | +35 | +0.9 | 269,200 |
| 1/28 | 3,750 | 3,778 | 3,719 | 3,737 | -60 | -1.6 | 249,500 |
| 1/27 | 3,826 | 3,826 | 3,764 | 3,797 | -37 | -1.0 | 232,900 |
| 1/24 | 3,863 | 3,895 | 3,822 | 3,834 | +10 | +0.3 | 209,700 |
| 1/23 | 3,826 | 3,870 | 3,818 | 3,824 | -5 | -0.1 | 154,900 |
| 1/22 | 3,867 | 3,898 | 3,806 | 3,829 | -19 | -0.5 | 230,000 |
| 1/21 | 3,843 | 3,850 | 3,775 | 3,848 | +73 | +1.9 | 188,500 |
| 1/20 | 3,797 | 3,812 | 3,775 | 3,775 | +15 | +0.4 | 210,100 |
| 1/17 | 3,772 | 3,782 | 3,700 | 3,760 | -44 | -1.2 | 377,700 |
| 1/16 | 3,818 | 3,838 | 3,790 | 3,804 | +17 | +0.5 | 246,800 |
| 1/15 | 3,873 | 3,881 | 3,773 | 3,787 | -69 | -1.8 | 239,900 |
| 1/14 | 3,873 | 3,899 | 3,827 | 3,856 | -17 | -0.4 | 274,500 |
| 1/10 | 3,822 | 3,875 | 3,822 | 3,873 | -19 | -0.5 | 314,300 |
| 1/9 | 3,914 | 3,923 | 3,861 | 3,892 | -50 | -1.3 | 254,100 |
| 1/8 | 3,919 | 3,955 | 3,910 | 3,942 | +21 | +0.5 | 235,900 |
| 1/7 | 3,896 | 3,958 | 3,884 | 3,921 | +6 | +0.2 | 293,400 |
| 1/6 | 3,990 | 3,998 | 3,895 | 3,915 | -65 | -1.6 | 315,700 |
| 12/30 | 3,996 | 4,024 | 3,932 | 3,980 | -16 | -0.4 | 269,800 |
| 12/27 | 4,031 | 4,048 | 3,971 | 3,996 | +90 | +2.3 | 385,400 |
| 12/26 | 3,874 | 3,915 | 3,831 | 3,906 | +44 | +1.1 | 234,300 |
| 12/25 | 3,922 | 3,922 | 3,786 | 3,862 | -25 | -0.6 | 243,900 |
| 12/24 | 3,950 | 3,950 | 3,873 | 3,887 | -50 | -1.3 | 198,600 |
| 12/23 | 4,035 | 4,035 | 3,927 | 3,937 | -57 | -1.4 | 352,900 |
| 12/20 | 3,948 | 4,009 | 3,919 | 3,994 | +37 | +0.9 | 644,200 |
| 12/19 | 3,929 | 4,035 | 3,928 | 3,957 | +6 | +0.2 | 513,500 |
| 12/18 | 3,903 | 3,953 | 3,886 | 3,951 | +58 | +1.5 | 275,800 |
| 12/17 | 3,917 | 3,917 | 3,854 | 3,893 | +28 | +0.7 | 230,000 |
| 12/16 | 3,903 | 3,924 | 3,840 | 3,865 | -19 | -0.5 | 220,000 |
| 12/13 | 3,857 | 3,885 | 3,831 | 3,884 | -43 | -1.1 | 248,100 |
| 12/12 | 3,910 | 3,949 | 3,879 | 3,927 | +80 | +2.1 | 286,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
