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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 3,706 | 4,035 | 3,686 | 3,906 | +169 | +4.5 | 5,568,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,554 | 3,891 | 3,476 | 3,737 | +120 | +3.3 | 8,209,900 |
| 24/10 | 3,520 | 3,783 | 3,500 | 3,617 | +105 | +3.0 | 6,972,800 |
| 24/09 | 3,349 | 3,613 | 3,152 | 3,512 | +204 | +6.2 | 6,786,900 |
| 24/08 | 3,459 | 3,482 | 2,740 | 3,308 | -183 | -5.2 | 10,364,100 |
| 24/07 | 3,300 | 3,654 | 3,292 | 3,491 | +234 | +7.2 | 9,001,600 |
| 24/06 | 3,226 | 3,283 | 3,059 | 3,257 | +17 | +0.5 | 9,156,700 |
| 24/05 | 2,461 | 3,320 | 2,431 | 3,240 | +743 | +29.8 | 14,332,800 |
| 24/04 | 2,950 | 3,028 | 2,371 | 2,497 | -428 | -14.6 | 11,155,500 |
| 24/03 | 3,190 | 3,216 | 2,851 | 2,925 | -265 | -8.3 | 6,423,300 |
| 24/02 | 2,691 | 3,220 | 2,668 | 3,190 | +471 | +17.3 | 7,830,600 |
| 24/01 | 2,725 | 2,868 | 2,659 | 2,719 | -89 | -3.2 | 4,728,600 |
| 23/12 | 2,916 | 2,922 | 2,667 | 2,808 | -58 | -2.0 | 5,147,000 |
| 23/11 | 2,953 | 3,062 | 2,821 | 2,866 | -37 | -1.3 | 5,611,400 |
| 23/10 | 3,040 | 3,139 | 2,825 | 2,903 | -107 | -3.6 | 5,582,800 |
| 23/09 | 3,376 | 3,378 | 2,990 | 3,010 | -355 | -10.6 | 6,138,400 |
| 23/08 | 3,606 | 3,622 | 3,180 | 3,365 | -217 | -6.1 | 5,141,900 |
| 23/07 | 3,784 | 3,809 | 3,465 | 3,582 | -158 | -4.2 | 4,847,700 |
| 23/06 | 3,710 | 3,964 | 3,653 | 3,740 | +30 | +0.8 | 7,568,400 |
| 23/05 | 3,640 | 4,160 | 3,610 | 3,710 | +100 | +2.8 | 7,366,500 |
| 23/04 | 3,405 | 3,620 | 3,140 | 3,610 | +230 | +6.8 | 4,650,300 |
| 23/03 | 3,280 | 3,400 | 3,205 | 3,380 | +95 | +2.9 | 5,312,200 |
| 23/02 | 3,250 | 3,445 | 3,110 | 3,285 | +55 | +1.7 | 5,124,500 |
| 23/01 | 2,987 | 3,285 | 2,908 | 3,230 | +190 | +6.3 | 4,470,500 |
| 22/12 | 3,275 | 3,315 | 2,912 | 3,040 | -220 | -6.8 | 4,101,800 |
| 22/11 | 3,065 | 3,410 | 2,957 | 3,260 | +225 | +7.4 | 6,274,300 |
| 22/10 | 2,910 | 3,195 | 2,895 | 3,035 | +89 | +3.0 | 5,770,200 |
| 22/09 | 2,912 | 2,995 | 2,743 | 2,946 | -35 | -1.2 | 6,462,300 |
| 22/08 | 3,220 | 3,300 | 2,917 | 2,981 | -209 | -6.6 | 7,355,000 |
| 22/07 | 2,712 | 3,285 | 2,712 | 3,190 | +508 | +18.9 | 9,715,900 |
| 22/06 | 2,879 | 2,995 | 2,528 | 2,682 | -221 | -7.6 | 11,232,800 |
▶︎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
