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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 12/27 | 4,031 | 4,048 | 3,971 | 3,996 | +90 | +2.3 | 385,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/1 | 3,520 | 3,579 | 3,505 | 3,563 | +51 | +1.5 | 220,600 |
| 9/30 | 3,451 | 3,516 | 3,440 | 3,512 | -79 | -2.2 | 264,500 |
| 9/27 | 3,594 | 3,613 | 3,573 | 3,591 | +15 | +0.4 | 269,100 |
| 9/26 | 3,500 | 3,580 | 3,496 | 3,576 | +142 | +4.1 | 451,900 |
| 9/25 | 3,457 | 3,498 | 3,433 | 3,434 | -28 | -0.8 | 370,500 |
| 9/24 | 3,478 | 3,478 | 3,438 | 3,462 | +39 | +1.1 | 211,700 |
| 9/20 | 3,492 | 3,499 | 3,408 | 3,423 | +1 | +0.0 | 371,700 |
| 9/19 | 3,471 | 3,510 | 3,422 | 3,422 | +16 | +0.5 | 302,100 |
| 9/18 | 3,390 | 3,437 | 3,366 | 3,406 | -31 | -0.9 | 323,400 |
| 9/17 | 3,431 | 3,448 | 3,393 | 3,437 | +31 | +0.9 | 406,100 |
| 9/13 | 3,415 | 3,429 | 3,388 | 3,406 | -25 | -0.7 | 295,700 |
| 9/12 | 3,400 | 3,446 | 3,365 | 3,431 | +94 | +2.8 | 332,500 |
| 9/11 | 3,437 | 3,457 | 3,314 | 3,337 | -108 | -3.1 | 464,000 |
| 9/10 | 3,377 | 3,468 | 3,254 | 3,445 | +208 | +6.4 | 845,700 |
| 9/9 | 3,155 | 3,261 | 3,152 | 3,237 | +12 | +0.4 | 424,700 |
| 9/6 | 3,259 | 3,280 | 3,200 | 3,225 | -57 | -1.7 | 332,700 |
| 9/5 | 3,267 | 3,325 | 3,252 | 3,282 | +4 | +0.1 | 263,800 |
| 9/4 | 3,300 | 3,335 | 3,161 | 3,278 | -126 | -3.7 | 344,100 |
| 9/3 | 3,400 | 3,430 | 3,368 | 3,404 | -1 | +0.0 | 201,700 |
| 9/2 | 3,349 | 3,409 | 3,336 | 3,405 | +97 | +2.9 | 311,000 |
| 8/30 | 3,261 | 3,319 | 3,231 | 3,308 | +36 | +1.1 | 492,600 |
| 8/29 | 3,258 | 3,272 | 3,220 | 3,272 | -46 | -1.4 | 347,800 |
| 8/28 | 3,331 | 3,346 | 3,290 | 3,318 | -17 | -0.5 | 235,100 |
| 8/27 | 3,352 | 3,352 | 3,287 | 3,335 | +8 | +0.2 | 231,100 |
| 8/26 | 3,341 | 3,370 | 3,271 | 3,327 | -76 | -2.2 | 332,600 |
| 8/23 | 3,292 | 3,432 | 3,270 | 3,403 | +167 | +5.2 | 524,500 |
| 8/22 | 3,258 | 3,278 | 3,235 | 3,236 | -19 | -0.6 | 333,000 |
| 8/21 | 3,250 | 3,271 | 3,215 | 3,255 | -52 | -1.6 | 348,500 |
| 8/20 | 3,255 | 3,352 | 3,235 | 3,307 | +104 | +3.3 | 404,400 |
| 8/19 | 3,224 | 3,271 | 3,200 | 3,203 | -60 | -1.8 | 425,300 |
▶︎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
