6005東証P貸借
業種 機械
三浦工業 株価時系列データ
PTS
3,866.9
円
(11:22)
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 |
|---|---|
| 4,048 (24/12/27) | 2,371 (24/04/26) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,048 (24/12/27) | 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) |
|---|---|---|---|---|---|---|---|
| 25/01 | 3,990 | 3,998 | 3,822 | 3,861 | -119 | -3.0 | 1,504,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/06 | 2,879 | 2,995 | 2,528 | 2,682 | -221 | -7.6 | 11,232,800 |
| 22/05 | 2,722 | 2,979 | 2,570 | 2,903 | +173 | +6.3 | 23,833,600 |
| 22/04 | 3,005 | 3,105 | 2,571 | 2,730 | -305 | -10.1 | 11,334,200 |
| 22/03 | 3,185 | 3,235 | 2,777 | 3,035 | -100 | -3.2 | 9,096,200 |
| 22/02 | 3,425 | 3,485 | 3,020 | 3,135 | -230 | -6.8 | 6,076,600 |
| 22/01 | 3,935 | 4,020 | 3,225 | 3,365 | -595 | -15.0 | 6,947,000 |
| 21/12 | 3,975 | 4,190 | 3,915 | 3,960 | -25 | -0.6 | 4,131,700 |
| 21/11 | 4,490 | 4,595 | 3,955 | 3,985 | -380 | -8.7 | 4,394,500 |
| 21/10 | 4,435 | 4,515 | 4,135 | 4,365 | -125 | -2.8 | 4,768,500 |
| 21/09 | 4,880 | 5,330 | 4,460 | 4,490 | -450 | -9.1 | 4,886,100 |
| 21/08 | 4,895 | 5,080 | 4,715 | 4,940 | +125 | +2.6 | 3,378,400 |
| 21/07 | 4,880 | 5,090 | 4,685 | 4,815 | 0 | 0.0 | 3,695,600 |
| 21/06 | 5,040 | 5,280 | 4,720 | 4,815 | -215 | -4.3 | 4,764,800 |
| 21/05 | 5,810 | 5,960 | 4,925 | 5,030 | -700 | -12.2 | 4,467,700 |
| 21/04 | 6,000 | 6,170 | 5,640 | 5,730 | -250 | -4.2 | 3,049,100 |
| 21/03 | 5,610 | 6,120 | 5,280 | 5,980 | +470 | +8.5 | 6,005,500 |
| 21/02 | 5,930 | 6,340 | 5,510 | 5,510 | -440 | -7.4 | 4,744,900 |
| 21/01 | 5,790 | 6,350 | 5,640 | 5,950 | +190 | +3.3 | 3,677,600 |
| 20/12 | 5,660 | 5,810 | 5,260 | 5,760 | +270 | +4.9 | 4,240,600 |
| 20/11 | 4,925 | 5,670 | 4,895 | 5,490 | +595 | +12.2 | 6,494,300 |
| 20/10 | 5,090 | 5,230 | 4,730 | 4,895 | -245 | -4.8 | 4,522,500 |
| 20/09 | 4,325 | 5,270 | 4,140 | 5,140 | +800 | +18.4 | 5,113,300 |
| 20/08 | 4,000 | 4,495 | 3,965 | 4,340 | +375 | +9.5 | 4,666,000 |
| 20/07 | 4,490 | 4,530 | 3,955 | 3,965 | -520 | -11.6 | 4,491,900 |
| 20/06 | 4,575 | 4,785 | 4,370 | 4,485 | -115 | -2.5 | 7,445,300 |
| 20/05 | 4,375 | 4,765 | 4,255 | 4,600 | +180 | +4.1 | 15,151,000 |
| 20/04 | 3,805 | 4,490 | 3,695 | 4,420 | +565 | +14.7 | 9,191,500 |
| 20/03 | 3,460 | 4,060 | 2,746 | 3,855 | +325 | +9.2 | 11,755,300 |
| 20/02 | 3,570 | 4,345 | 3,460 | 3,530 | -320 | -8.3 | 5,512,600 |
| 20/01 | 3,705 | 3,970 | 3,690 | 3,850 | +50 | +1.3 | 4,135,100 |
▶︎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
