！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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,506.5 | 2,525.0 | 2,431.0 | 2,434.5 | -22.0 | -0.9 | 2,865,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,506.5 | 2,525.0 | 2,431.0 | 2,434.5 | -22.0 | -0.9 | 1,916,500 |
| 4/26 | 2,427.5 | 2,477.5 | 2,371.5 | 2,456.5 | +30.5 | +1.3 | 3,026,500 |
| 4/19 | 2,701.0 | 2,701.0 | 2,414.0 | 2,426.0 | -324.0 | -11.8 | 4,280,300 |
| 4/12 | 2,951.0 | 2,965.0 | 2,744.5 | 2,750.0 | -209.5 | -7.1 | 1,783,200 |
| 4/5 | 2,950.0 | 3,028.0 | 2,904.0 | 2,959.5 | +34.0 | +1.2 | 1,614,900 |
| 3/29 | 2,945.0 | 2,992.0 | 2,862.5 | 2,925.5 | -38.0 | -1.3 | 1,041,100 |
| 3/22 | 2,935.5 | 3,053.0 | 2,923.0 | 2,963.5 | +26.5 | +0.9 | 1,003,300 |
| 3/15 | 2,985.0 | 3,065.0 | 2,876.0 | 2,937.0 | -75.0 | -2.5 | 1,626,900 |
| 3/8 | 3,172.0 | 3,187.0 | 2,851.5 | 3,012.0 | -166.0 | -5.2 | 2,434,300 |
| 3/1 | 3,000.0 | 3,220.0 | 2,975.0 | 3,178.0 | +203.5 | +6.8 | 2,219,400 |
| 2/22 | 2,938.5 | 2,984.0 | 2,915.5 | 2,974.5 | +24.5 | +0.8 | 1,100,100 |
| 2/16 | 2,959.5 | 3,018.0 | 2,853.5 | 2,950.0 | +21.0 | +0.7 | 1,739,500 |
| 2/9 | 2,757.0 | 2,944.0 | 2,700.0 | 2,929.0 | +192.0 | +7.0 | 2,586,100 |
| 2/2 | 2,730.0 | 2,763.0 | 2,668.5 | 2,737.0 | -2.5 | -0.1 | 1,129,400 |
| 1/26 | 2,680.0 | 2,800.0 | 2,679.0 | 2,739.5 | +62.0 | +2.3 | 1,336,900 |
| 1/19 | 2,860.0 | 2,865.0 | 2,659.5 | 2,677.5 | -175.0 | -6.1 | 1,469,100 |
| 1/12 | 2,789.5 | 2,868.0 | 2,773.0 | 2,852.5 | +97.0 | +3.5 | 804,700 |
| 1/5 | 2,725.0 | 2,770.0 | 2,682.5 | 2,755.5 | -52.5 | -1.9 | 491,700 |
| 12/29 | 2,802.0 | 2,828.0 | 2,742.5 | 2,808.0 | +36.5 | +1.3 | 958,100 |
| 12/22 | 2,799.0 | 2,822.5 | 2,740.0 | 2,771.5 | -34.5 | -1.2 | 1,225,200 |
| 12/15 | 2,722.0 | 2,824.0 | 2,667.5 | 2,806.0 | +96.5 | +3.6 | 1,487,700 |
| 12/8 | 2,866.0 | 2,902.0 | 2,701.0 | 2,709.5 | -174.0 | -6.0 | 1,292,200 |
| 12/1 | 2,891.0 | 2,922.0 | 2,827.5 | 2,883.5 | -12.5 | -0.4 | 996,600 |
| 11/24 | 2,853.0 | 2,917.0 | 2,821.0 | 2,896.0 | +22.5 | +0.8 | 896,800 |
| 11/17 | 2,885.5 | 2,933.0 | 2,822.5 | 2,873.5 | +10.5 | +0.4 | 1,482,700 |
| 11/10 | 3,019.0 | 3,062.0 | 2,845.0 | 2,863.0 | -112.0 | -3.8 | 1,955,400 |
| 11/2 | 2,872.0 | 2,975.5 | 2,857.0 | 2,975.0 | +75.0 | +2.6 | 948,900 |
| 10/27 | 2,918.5 | 2,935.5 | 2,825.0 | 2,900.0 | -53.0 | -1.8 | 1,037,500 |
| 10/20 | 3,024.0 | 3,024.0 | 2,920.0 | 2,953.0 | -102.0 | -3.3 | 962,300 |
| 10/13 | 3,104.0 | 3,139.0 | 3,046.0 | 3,055.0 | +17.0 | +0.6 | 1,134,200 |
▶︎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