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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/26 | 4,035 | 4,035 | 3,786 | 3,906 | -88 | -2.2 | 1,264,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/20 | 3,903 | 4,035 | 3,840 | 3,994 | +110 | +2.8 | 1,883,500 |
| 12/13 | 3,857 | 3,949 | 3,825 | 3,884 | +55 | +1.4 | 1,193,300 |
| 12/6 | 3,706 | 3,934 | 3,686 | 3,829 | +92 | +2.5 | 1,227,200 |
| 11/29 | 3,890 | 3,891 | 3,713 | 3,737 | -91 | -2.4 | 1,895,800 |
| 11/22 | 3,684 | 3,854 | 3,560 | 3,828 | +79 | +2.1 | 2,540,400 |
| 11/15 | 3,605 | 3,880 | 3,516 | 3,749 | +155 | +4.3 | 2,624,900 |
| 11/8 | 3,511 | 3,633 | 3,476 | 3,594 | +65 | +1.8 | 943,600 |
| 11/1 | 3,583 | 3,633 | 3,515 | 3,529 | -72 | -2.0 | 2,196,400 |
| 10/25 | 3,656 | 3,710 | 3,570 | 3,601 | -50 | -1.4 | 1,156,000 |
| 10/18 | 3,725 | 3,783 | 3,631 | 3,651 | -4 | -0.1 | 1,158,700 |
| 10/11 | 3,610 | 3,720 | 3,579 | 3,655 | +64 | +1.8 | 1,746,100 |
| 10/4 | 3,451 | 3,612 | 3,440 | 3,591 | 0 | 0.0 | 1,185,300 |
| 9/27 | 3,478 | 3,613 | 3,433 | 3,591 | +168 | +4.9 | 1,303,200 |
| 9/20 | 3,431 | 3,510 | 3,366 | 3,423 | +17 | +0.5 | 1,403,300 |
| 9/13 | 3,155 | 3,468 | 3,152 | 3,406 | +181 | +5.6 | 2,362,600 |
| 9/6 | 3,349 | 3,430 | 3,161 | 3,225 | -83 | -2.5 | 1,453,300 |
| 8/30 | 3,341 | 3,370 | 3,220 | 3,308 | -95 | -2.8 | 1,639,200 |
| 8/23 | 3,224 | 3,432 | 3,200 | 3,403 | +140 | +4.3 | 2,035,700 |
| 8/16 | 3,363 | 3,377 | 3,225 | 3,263 | -38 | -1.2 | 2,181,600 |
| 8/9 | 3,005 | 3,400 | 2,740 | 3,301 | +101 | +3.2 | 3,658,500 |
| 8/2 | 3,464 | 3,522 | 3,181 | 3,200 | -225 | -6.6 | 1,684,700 |
| 7/26 | 3,522 | 3,570 | 3,407 | 3,425 | -73 | -2.1 | 1,848,000 |
| 7/19 | 3,600 | 3,621 | 3,464 | 3,498 | -59 | -1.7 | 1,330,600 |
| 7/12 | 3,470 | 3,654 | 3,453 | 3,557 | +93 | +2.7 | 2,414,800 |
| 7/5 | 3,300 | 3,520 | 3,292 | 3,464 | +207 | +6.4 | 2,572,600 |
| 6/28 | 3,080 | 3,283 | 3,059 | 3,257 | +159 | +5.1 | 2,556,700 |
| 6/21 | 3,174 | 3,204 | 3,063 | 3,098 | -63 | -2.0 | 2,023,400 |
| 6/14 | 3,248 | 3,260 | 3,153 | 3,161 | -55 | -1.7 | 2,125,300 |
| 6/7 | 3,226 | 3,274 | 3,121 | 3,216 | -24 | -0.7 | 2,451,300 |
| 5/31 | 2,867 | 3,320 | 2,842 | 3,240 | +390 | +13.7 | 4,231,800 |
▶︎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
