！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
3,857.9
円
(10:07)
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 | 3,843 | -137 | -3.4 | 1,786,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/06 | 2,170 | 2,299 | 2,124 | 2,188 | +28 | +1.3 | 8,276,700 |
| 17/05 | 1,877 | 2,226 | 1,862 | 2,160 | +293 | +15.7 | 9,116,300 |
| 17/04 | 1,787 | 1,874 | 1,736 | 1,867 | +80 | +4.5 | 4,778,800 |
| 17/03 | 1,727 | 1,850 | 1,721 | 1,787 | +57 | +3.3 | 6,132,800 |
| 17/02 | 1,783 | 1,841 | 1,712 | 1,730 | -62 | -3.5 | 6,801,200 |
| 17/01 | 1,796 | 1,835 | 1,724 | 1,792 | +16 | +0.9 | 6,233,400 |
| 16/12 | 1,754 | 1,855 | 1,632 | 1,776 | +50 | +2.9 | 7,896,500 |
| 16/11 | 1,813 | 1,826 | 1,628 | 1,726 | -87 | -4.8 | 10,113,400 |
| 16/10 | 2,019 | 2,019 | 1,762 | 1,813 | -200 | -9.9 | 9,647,500 |
| 16/09 | 1,955 | 2,075 | 1,855 | 2,013 | +60 | +3.1 | 11,291,300 |
| 16/08 | 2,311 | 2,325 | 1,866 | 1,953 | -408 | -17.3 | 9,020,000 |
| 16/07 | 2,291 | 2,398 | 2,216 | 2,361 | +80 | +3.5 | 5,614,600 |
| 16/06 | 2,347 | 2,478 | 2,162 | 2,281 | -58 | -2.5 | 9,415,600 |
| 16/05 | 2,000 | 2,340 | 1,937 | 2,339 | +278 | +13.5 | 7,587,200 |
| 16/04 | 2,100 | 2,178 | 1,962 | 2,061 | -40 | -1.9 | 6,616,000 |
| 16/03 | 1,830 | 2,121 | 1,801 | 2,101 | +285 | +15.7 | 7,651,100 |
| 16/02 | 1,610 | 1,940 | 1,610 | 1,816 | +224 | +14.1 | 12,346,900 |
| 16/01 | 1,707 | 1,723 | 1,498 | 1,592 | -131 | -7.6 | 12,536,300 |
| 15/12 | 1,700 | 1,767 | 1,662 | 1,723 | +68 | +4.1 | 11,637,900 |
| 15/11 | 1,419 | 1,679 | 1,405 | 1,655 | +204 | +14.1 | 7,355,300 |
| 15/10 | 1,388 | 1,471 | 1,363 | 1,451 | +70 | +5.1 | 6,410,600 |
| 15/09 | 1,344 | 1,447 | 1,280 | 1,381 | +23 | +1.7 | 5,114,000 |
| 15/08 | 1,331 | 1,452 | 1,214 | 1,358 | +10 | +0.7 | 5,571,400 |
| 15/07 | 1,419 | 1,500 | 1,323 | 1,348 | -71 | -5.0 | 5,441,400 |
| 15/06 | 1,357 | 1,451 | 1,331 | 1,419 | +54 | +4.0 | 4,966,300 |
| 15/05 | 1,336 | 1,397 | 1,285 | 1,365 | +13 | +1.0 | 3,867,700 |
| 15/04 | 1,349 | 1,412 | 1,317 | 1,352 | -2 | -0.2 | 3,306,300 |
| 15/03 | 1,395 | 1,400 | 1,296 | 1,354 | -41 | -2.9 | 5,691,300 |
| 15/02 | 1,321 | 1,440 | 1,264 | 1,395 | +57 | +4.3 | 3,096,200 |
| 15/01 | 1,217 | 1,354 | 1,179 | 1,338 | +115 | +9.4 | 3,933,300 |
▶︎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
