6005東証P貸借
業種 機械
三浦工業 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 3,934 (24/12/03) | 2,371 (24/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,934 (24/12/03) | 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) |
|---|---|---|---|---|---|---|---|
| 12/6 | 3,842 | 3,860 | 3,817 | 3,829 | +5 | +0.1 | 171,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/5 | 3,860 | 3,871 | 3,812 | 3,824 | -39 | -1.0 | 257,700 |
| 12/4 | 3,900 | 3,900 | 3,839 | 3,863 | -57 | -1.5 | 219,700 |
| 12/3 | 3,890 | 3,934 | 3,858 | 3,920 | +79 | +2.1 | 281,800 |
| 12/2 | 3,706 | 3,860 | 3,686 | 3,841 | +104 | +2.8 | 296,600 |
| 11/29 | 3,760 | 3,761 | 3,713 | 3,737 | -53 | -1.4 | 265,100 |
| 11/28 | 3,783 | 3,809 | 3,745 | 3,790 | -33 | -0.9 | 300,800 |
| 11/27 | 3,837 | 3,874 | 3,790 | 3,823 | +1 | +0.0 | 402,200 |
| 11/26 | 3,855 | 3,860 | 3,772 | 3,822 | -50 | -1.3 | 342,300 |
| 11/25 | 3,890 | 3,891 | 3,829 | 3,872 | +44 | +1.2 | 585,400 |
| 11/22 | 3,766 | 3,834 | 3,698 | 3,828 | +57 | +1.5 | 591,100 |
| 11/21 | 3,707 | 3,808 | 3,707 | 3,771 | -6 | -0.2 | 554,100 |
| 11/20 | 3,609 | 3,854 | 3,598 | 3,777 | +200 | +5.6 | 779,800 |
| 11/19 | 3,648 | 3,652 | 3,560 | 3,577 | -72 | -2.0 | 188,100 |
| 11/18 | 3,684 | 3,749 | 3,625 | 3,649 | -100 | -2.7 | 427,300 |
| 11/15 | 3,550 | 3,760 | 3,535 | 3,749 | +233 | +6.6 | 582,700 |
| 11/14 | 3,880 | 3,880 | 3,516 | 3,516 | -132 | -3.6 | 1,065,200 |
| 11/13 | 3,714 | 3,726 | 3,594 | 3,648 | -9 | -0.3 | 481,200 |
| 11/12 | 3,625 | 3,683 | 3,611 | 3,657 | +22 | +0.6 | 261,100 |
| 11/11 | 3,605 | 3,651 | 3,594 | 3,635 | +41 | +1.1 | 234,700 |
| 11/8 | 3,614 | 3,633 | 3,576 | 3,594 | +7 | +0.2 | 200,800 |
| 11/7 | 3,575 | 3,630 | 3,559 | 3,587 | +27 | +0.8 | 307,400 |
| 11/6 | 3,535 | 3,602 | 3,508 | 3,560 | +21 | +0.6 | 194,100 |
| 11/5 | 3,511 | 3,555 | 3,476 | 3,539 | +10 | +0.3 | 241,300 |
| 11/1 | 3,554 | 3,590 | 3,515 | 3,529 | -88 | -2.4 | 205,200 |
| 10/31 | 3,621 | 3,623 | 3,568 | 3,617 | -4 | -0.1 | 224,800 |
| 10/30 | 3,568 | 3,624 | 3,548 | 3,621 | +82 | +2.3 | 1,165,500 |
| 10/29 | 3,583 | 3,596 | 3,529 | 3,539 | -59 | -1.6 | 343,100 |
| 10/28 | 3,583 | 3,633 | 3,573 | 3,598 | -3 | -0.1 | 257,800 |
| 10/25 | 3,628 | 3,640 | 3,584 | 3,601 | -29 | -0.8 | 295,900 |
| 10/24 | 3,583 | 3,651 | 3,570 | 3,630 | +24 | +0.7 | 247,200 |
▶︎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
