！決算発表予定日 2024/05/14
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
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,160.0 (23/05/16) | 2,396.0 (24/04/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,220.0 (24/02/29) | 2,396.0 (24/04/22) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,429.0 | 2,462.0 | 2,371.5 | 2,456.5 | -0.5 | +0.0 | 722,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,455.5 | 2,468.0 | 2,422.0 | 2,457.0 | +5.5 | +0.2 | 574,500 |
| 4/24 | 2,439.0 | 2,456.5 | 2,420.0 | 2,451.5 | +7.0 | +0.3 | 468,900 |
| 4/23 | 2,427.5 | 2,452.5 | 2,403.5 | 2,444.5 | -33.0 | -1.3 | 567,100 |
| 4/22 | 2,427.5 | 2,477.5 | 2,396.0 | 2,477.5 | +51.5 | +2.1 | 693,200 |
| 4/19 | 2,490.0 | 2,513.0 | 2,414.0 | 2,426.0 | -129.5 | -5.1 | 740,100 |
| 4/18 | 2,513.0 | 2,600.0 | 2,499.5 | 2,555.5 | +29.0 | +1.2 | 697,400 |
| 4/17 | 2,478.5 | 2,528.5 | 2,433.0 | 2,526.5 | -17.5 | -0.7 | 1,048,400 |
| 4/16 | 2,555.0 | 2,590.0 | 2,526.0 | 2,544.0 | -36.5 | -1.4 | 755,100 |
| 4/15 | 2,701.0 | 2,701.0 | 2,580.5 | 2,580.5 | -169.5 | -6.2 | 1,039,300 |
| 4/12 | 2,816.0 | 2,819.5 | 2,744.5 | 2,750.0 | -43.0 | -1.5 | 363,700 |
| 4/11 | 2,800.0 | 2,831.0 | 2,775.5 | 2,793.0 | -42.5 | -1.5 | 288,800 |
| 4/10 | 2,850.0 | 2,862.5 | 2,835.5 | 2,835.5 | -4.0 | -0.1 | 246,500 |
| 4/9 | 2,811.0 | 2,844.0 | 2,806.0 | 2,839.5 | -18.0 | -0.6 | 478,200 |
| 4/8 | 2,951.0 | 2,965.0 | 2,821.0 | 2,857.5 | -102.0 | -3.5 | 406,000 |
| 4/5 | 2,928.5 | 2,977.0 | 2,914.0 | 2,959.5 | +2.0 | +0.1 | 315,200 |
| 4/4 | 2,985.0 | 2,998.5 | 2,950.0 | 2,957.5 | -6.5 | -0.2 | 274,800 |
| 4/3 | 2,927.0 | 2,973.0 | 2,914.0 | 2,964.0 | +37.0 | +1.3 | 341,900 |
| 4/2 | 2,975.0 | 2,975.0 | 2,904.0 | 2,927.0 | -82.0 | -2.7 | 335,800 |
| 4/1 | 2,950.0 | 3,028.0 | 2,949.0 | 3,009.0 | +83.5 | +2.9 | 347,200 |
| 3/29 | 2,928.0 | 2,960.5 | 2,902.0 | 2,925.5 | +2.0 | +0.1 | 144,900 |
| 3/28 | 2,938.5 | 2,952.0 | 2,910.0 | 2,923.5 | -42.5 | -1.4 | 198,800 |
| 3/27 | 2,971.5 | 2,992.0 | 2,936.0 | 2,966.0 | +14.5 | +0.5 | 247,600 |
| 3/26 | 2,889.0 | 2,960.5 | 2,862.5 | 2,951.5 | +44.0 | +1.5 | 201,500 |
| 3/25 | 2,945.0 | 2,945.0 | 2,905.5 | 2,907.5 | -56.0 | -1.9 | 248,300 |
| 3/22 | 2,965.0 | 2,976.0 | 2,941.0 | 2,963.5 | -9.5 | -0.3 | 224,000 |
| 3/21 | 3,033.0 | 3,053.0 | 2,959.0 | 2,973.0 | -10.0 | -0.3 | 288,200 |
| 3/19 | 2,954.5 | 3,003.0 | 2,944.5 | 2,983.0 | +28.5 | +1.0 | 230,100 |
| 3/18 | 2,935.5 | 2,974.0 | 2,923.0 | 2,954.5 | +17.5 | +0.6 | 261,000 |
| 3/15 | 2,995.0 | 3,014.0 | 2,935.5 | 2,937.0 | -66.0 | -2.2 | 390,300 |
| 3/14 | 2,969.5 | 3,014.0 | 2,965.0 | 3,003.0 | +27.5 | +0.9 | 322,500 |
▶︎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