！決算発表予定日 2025/02/13
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 |
|---|---|
| 4,048 (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 | 3,856 | -124 | -3.1 | 1,962,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/12 | 3,660 | 3,845 | 3,575 | 3,800 | +140 | +3.8 | 3,923,600 |
| 19/11 | 3,265 | 3,775 | 3,260 | 3,660 | +370 | +11.3 | 5,332,200 |
| 19/10 | 2,996 | 3,365 | 2,873 | 3,290 | +280 | +9.3 | 4,244,600 |
| 19/09 | 2,952 | 3,200 | 2,868 | 3,010 | +79 | +2.7 | 4,177,400 |
| 19/08 | 2,990 | 3,040 | 2,677 | 2,931 | -99 | -3.3 | 6,144,800 |
| 19/07 | 3,400 | 3,435 | 2,969 | 3,030 | -295 | -8.9 | 4,567,000 |
| 19/06 | 3,315 | 3,425 | 3,235 | 3,325 | -50 | -1.5 | 4,361,800 |
| 19/05 | 2,895 | 3,435 | 2,589 | 3,375 | +552 | +19.6 | 6,486,300 |
| 19/04 | 2,590 | 2,832 | 2,582 | 2,823 | +272 | +10.7 | 4,188,600 |
| 19/03 | 2,540 | 2,645 | 2,444 | 2,551 | +1 | +0.0 | 5,589,600 |
| 19/02 | 2,686 | 2,770 | 2,330 | 2,550 | -150 | -5.6 | 5,495,500 |
| 19/01 | 2,455 | 2,725 | 2,394 | 2,700 | +195 | +7.8 | 4,232,500 |
| 18/12 | 3,120 | 3,185 | 2,276 | 2,505 | -520 | -17.2 | 6,515,000 |
| 18/11 | 2,761 | 3,040 | 2,600 | 3,025 | +260 | +9.4 | 6,526,800 |
| 18/10 | 3,500 | 3,690 | 2,614 | 2,765 | -755 | -21.5 | 8,120,700 |
| 18/09 | 3,120 | 3,665 | 3,060 | 3,520 | +405 | +13.0 | 6,355,600 |
| 18/08 | 2,946 | 3,240 | 2,843 | 3,115 | +192 | +6.6 | 7,594,100 |
| 18/07 | 2,692 | 3,045 | 2,517 | 2,923 | +230 | +8.5 | 6,659,700 |
| 18/06 | 2,873 | 2,916 | 2,650 | 2,693 | -199 | -6.9 | 8,561,600 |
| 18/05 | 3,350 | 3,415 | 2,877 | 2,892 | -443 | -13.3 | 7,313,100 |
| 18/04 | 3,350 | 3,420 | 3,115 | 3,335 | -20 | -0.6 | 5,801,700 |
| 18/03 | 3,005 | 3,405 | 2,807 | 3,355 | +340 | +11.3 | 7,306,700 |
| 18/02 | 3,115 | 3,220 | 2,845 | 3,015 | -90 | -2.9 | 4,743,600 |
| 18/01 | 3,085 | 3,280 | 3,055 | 3,105 | +75 | +2.5 | 4,108,300 |
| 17/12 | 2,892 | 3,135 | 2,754 | 3,030 | +158 | +5.5 | 5,155,400 |
| 17/11 | 2,657 | 3,055 | 2,630 | 2,872 | +217 | +8.2 | 6,530,600 |
| 17/10 | 2,499 | 2,677 | 2,462 | 2,655 | +177 | +7.1 | 4,295,000 |
| 17/09 | 2,500 | 2,649 | 2,411 | 2,478 | -2 | -0.1 | 5,637,100 |
| 17/08 | 2,221 | 2,489 | 2,217 | 2,480 | +247 | +11.1 | 5,727,900 |
| 17/07 | 2,184 | 2,269 | 2,079 | 2,233 | +45 | +2.1 | 5,627,100 |
▶︎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
