！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,461.0 | 2,498.5 | 2,431.0 | 2,434.5 | -62.5 | -2.5 | 2,414,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,950.0 | 3,028.0 | 2,371.5 | 2,497.0 | -428.5 | -14.7 | 11,155,500 |
| 24/03 | 3,190.0 | 3,216.0 | 2,851.5 | 2,925.5 | -264.5 | -8.3 | 6,423,300 |
| 24/02 | 2,691.0 | 3,220.0 | 2,668.5 | 3,190.0 | +471.0 | +17.3 | 7,830,600 |
| 24/01 | 2,725.0 | 2,868.0 | 2,659.5 | 2,719.0 | -89.0 | -3.2 | 4,728,600 |
| 23/12 | 2,916.0 | 2,922.0 | 2,667.5 | 2,808.0 | -58.0 | -2.0 | 5,147,000 |
| 23/11 | 2,953.5 | 3,062.0 | 2,821.0 | 2,866.0 | -37.5 | -1.3 | 5,611,400 |
| 23/10 | 3,040.0 | 3,139.0 | 2,825.0 | 2,903.5 | -106.5 | -3.5 | 5,582,800 |
| 23/09 | 3,376.0 | 3,378.0 | 2,990.5 | 3,010.0 | -355.0 | -10.6 | 6,138,400 |
| 23/08 | 3,606.0 | 3,622.0 | 3,180.0 | 3,365.0 | -217.0 | -6.1 | 5,141,900 |
| 23/07 | 3,784.0 | 3,809.0 | 3,465.0 | 3,582.0 | -158.0 | -4.2 | 4,847,700 |
| 23/06 | 3,710.0 | 3,964.0 | 3,653.0 | 3,740.0 | +30.0 | +0.8 | 7,568,400 |
| 23/05 | 3,640.0 | 4,160.0 | 3,610.0 | 3,710.0 | +100.0 | +2.8 | 7,366,500 |
| 23/04 | 3,405.0 | 3,620.0 | 3,140.0 | 3,610.0 | +230.0 | +6.8 | 4,650,300 |
| 23/03 | 3,280.0 | 3,400.0 | 3,205.0 | 3,380.0 | +95.0 | +2.9 | 5,312,200 |
| 23/02 | 3,250.0 | 3,445.0 | 3,110.0 | 3,285.0 | +55.0 | +1.7 | 5,124,500 |
| 23/01 | 2,987.0 | 3,285.0 | 2,908.0 | 3,230.0 | +190.0 | +6.3 | 4,470,500 |
| 22/12 | 3,275.0 | 3,315.0 | 2,912.0 | 3,040.0 | -220.0 | -6.8 | 4,101,800 |
| 22/11 | 3,065.0 | 3,410.0 | 2,957.0 | 3,260.0 | +225.0 | +7.4 | 6,274,300 |
| 22/10 | 2,910.0 | 3,195.0 | 2,895.0 | 3,035.0 | +89.0 | +3.0 | 5,770,200 |
| 22/09 | 2,912.0 | 2,995.0 | 2,743.0 | 2,946.0 | -35.0 | -1.2 | 6,462,300 |
| 22/08 | 3,220.0 | 3,300.0 | 2,917.0 | 2,981.0 | -209.0 | -6.6 | 7,355,000 |
| 22/07 | 2,712.0 | 3,285.0 | 2,712.0 | 3,190.0 | +508.0 | +18.9 | 9,715,900 |
| 22/06 | 2,879.0 | 2,995.0 | 2,528.0 | 2,682.0 | -221.0 | -7.6 | 11,232,800 |
| 22/05 | 2,722.0 | 2,979.0 | 2,570.0 | 2,903.0 | +173.0 | +6.3 | 23,833,600 |
| 22/04 | 3,005.0 | 3,105.0 | 2,571.0 | 2,730.0 | -305.0 | -10.1 | 11,334,200 |
| 22/03 | 3,185.0 | 3,235.0 | 2,777.0 | 3,035.0 | -100.0 | -3.2 | 9,096,200 |
| 22/02 | 3,425.0 | 3,485.0 | 3,020.0 | 3,135.0 | -230.0 | -6.8 | 6,076,600 |
| 22/01 | 3,935.0 | 4,020.0 | 3,225.0 | 3,365.0 | -595.0 | -15.0 | 6,947,000 |
| 21/12 | 3,975.0 | 4,190.0 | 3,915.0 | 3,960.0 | -25.0 | -0.6 | 4,131,700 |
| 21/11 | 4,490.0 | 4,595.0 | 3,955.0 | 3,985.0 | -380.0 | -8.7 | 4,394,500 |
▶︎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