！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
(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) | 2,371.5 (24/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,220.0 (24/02/29) | 2,371.5 (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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 2,466.0 | 2,546.5 | 2,457.0 | 2,541.5 | +107.0 | +4.4 | 677,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 3,029.0 | 3,065.0 | 2,965.5 | 2,975.5 | -13.5 | -0.5 | 262,700 |
| 3/12 | 2,951.5 | 2,994.5 | 2,876.0 | 2,989.0 | -6.0 | -0.2 | 325,200 |
| 3/11 | 2,985.0 | 3,030.0 | 2,970.5 | 2,995.0 | -17.0 | -0.6 | 326,200 |
| 3/8 | 2,904.5 | 3,047.0 | 2,900.5 | 3,012.0 | +70.0 | +2.4 | 336,800 |
| 3/7 | 2,939.0 | 2,990.0 | 2,924.5 | 2,942.0 | +27.5 | +0.9 | 455,200 |
| 3/6 | 2,886.0 | 2,917.0 | 2,851.5 | 2,914.5 | -8.5 | -0.3 | 554,700 |
| 3/5 | 3,080.0 | 3,080.0 | 2,912.0 | 2,923.0 | -181.0 | -5.8 | 564,600 |
| 3/4 | 3,172.0 | 3,187.0 | 3,071.0 | 3,104.0 | -74.0 | -2.3 | 523,000 |
| 3/1 | 3,190.0 | 3,216.0 | 3,167.0 | 3,178.0 | -12.0 | -0.4 | 317,700 |
| 2/29 | 3,204.0 | 3,220.0 | 3,143.0 | 3,190.0 | +20.0 | +0.6 | 542,900 |
| 2/28 | 3,105.0 | 3,204.0 | 3,105.0 | 3,170.0 | +110.0 | +3.6 | 672,300 |
| 2/27 | 2,993.0 | 3,078.0 | 2,991.5 | 3,060.0 | +71.0 | +2.4 | 410,700 |
| 2/26 | 3,000.0 | 3,041.0 | 2,975.0 | 2,989.0 | +14.5 | +0.5 | 275,800 |
| 2/22 | 2,965.0 | 2,984.0 | 2,925.5 | 2,974.5 | +10.5 | +0.4 | 366,100 |
| 2/21 | 2,927.5 | 2,965.0 | 2,915.5 | 2,964.0 | +25.0 | +0.9 | 304,200 |
| 2/20 | 2,962.5 | 2,974.0 | 2,916.5 | 2,939.0 | -22.0 | -0.7 | 189,600 |
| 2/19 | 2,938.5 | 2,973.5 | 2,930.0 | 2,961.0 | +11.0 | +0.4 | 240,200 |
| 2/16 | 2,988.0 | 3,018.0 | 2,950.0 | 2,950.0 | +44.5 | +1.5 | 396,900 |
| 2/15 | 2,911.0 | 2,920.0 | 2,853.5 | 2,905.5 | +21.5 | +0.8 | 333,400 |
| 2/14 | 2,870.5 | 2,911.0 | 2,864.0 | 2,884.0 | -20.0 | -0.7 | 446,700 |
| 2/13 | 2,959.5 | 2,968.0 | 2,854.5 | 2,904.0 | -25.0 | -0.9 | 562,500 |
| 2/9 | 2,822.5 | 2,944.0 | 2,819.5 | 2,929.0 | +133.5 | +4.8 | 837,100 |
| 2/8 | 2,765.5 | 2,824.5 | 2,700.0 | 2,795.5 | +2.0 | +0.1 | 510,600 |
| 2/7 | 2,825.0 | 2,841.5 | 2,793.0 | 2,793.5 | -12.0 | -0.4 | 461,400 |
| 2/6 | 2,796.0 | 2,823.0 | 2,770.5 | 2,805.5 | +13.0 | +0.5 | 454,200 |
| 2/5 | 2,757.0 | 2,799.0 | 2,749.5 | 2,792.5 | +55.5 | +2.0 | 322,800 |
▶︎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