6005東証P貸借
業種 機械
三浦工業 株価時系列データ
PTS
3,968.6
円
(19:47)
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 |
---|---|
4,035 (24/12/19) | 2,371 (24/04/26) |
年初来高値 | 年初来安値 |
---|---|
4,035 (24/12/19) | 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) |
---|---|---|---|---|---|---|---|
12/26 | 3,874 | 3,915 | 3,831 | 3,906 | +44 | +1.1 | 234,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
10/23 | 3,600 | 3,619 | 3,581 | 3,606 | +6 | +0.2 | 173,900 |
10/22 | 3,640 | 3,664 | 3,574 | 3,600 | -41 | -1.1 | 247,400 |
10/21 | 3,656 | 3,710 | 3,641 | 3,641 | -10 | -0.3 | 191,600 |
10/18 | 3,701 | 3,709 | 3,651 | 3,651 | -27 | -0.7 | 153,100 |
10/17 | 3,679 | 3,685 | 3,640 | 3,678 | +17 | +0.5 | 227,500 |
10/16 | 3,651 | 3,700 | 3,631 | 3,661 | -91 | -2.4 | 368,900 |
10/15 | 3,725 | 3,783 | 3,685 | 3,752 | +97 | +2.7 | 409,200 |
10/11 | 3,684 | 3,692 | 3,649 | 3,655 | -29 | -0.8 | 170,000 |
10/10 | 3,718 | 3,720 | 3,667 | 3,684 | -16 | -0.4 | 212,900 |
10/9 | 3,692 | 3,717 | 3,646 | 3,700 | +78 | +2.2 | 304,800 |
10/8 | 3,599 | 3,654 | 3,586 | 3,622 | +39 | +1.1 | 549,400 |
10/7 | 3,610 | 3,629 | 3,579 | 3,583 | -8 | -0.2 | 509,000 |
10/4 | 3,549 | 3,606 | 3,549 | 3,591 | +50 | +1.4 | 226,900 |
10/3 | 3,603 | 3,612 | 3,541 | 3,541 | +12 | +0.3 | 233,600 |
10/2 | 3,500 | 3,581 | 3,500 | 3,529 | -34 | -1.0 | 239,700 |
10/1 | 3,520 | 3,579 | 3,505 | 3,563 | +51 | +1.5 | 220,600 |
▶︎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