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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 3,990 | 3,998 | 3,884 | 3,921 | -59 | -1.5 | 902,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/1 | 3,290 | 3,335 | 3,265 | 3,280 | -45 | -1.4 | 889,700 |
| 10/25 | 3,250 | 3,365 | 3,190 | 3,325 | +100 | +3.1 | 825,200 |
| 10/18 | 3,170 | 3,285 | 3,150 | 3,225 | +115 | +3.7 | 675,200 |
| 10/11 | 2,904 | 3,145 | 2,889 | 3,110 | +206 | +7.1 | 1,105,500 |
| 10/4 | 2,986 | 3,070 | 2,873 | 2,904 | -116 | -3.8 | 1,138,700 |
| 9/27 | 3,070 | 3,125 | 2,986 | 3,020 | -55 | -1.8 | 805,600 |
| 9/20 | 3,070 | 3,115 | 3,035 | 3,075 | -25 | -0.8 | 721,200 |
| 9/13 | 3,020 | 3,200 | 2,997 | 3,100 | +60 | +2.0 | 1,205,900 |
| 9/6 | 2,952 | 3,130 | 2,868 | 3,040 | +109 | +3.7 | 1,210,300 |
| 8/30 | 2,802 | 2,972 | 2,778 | 2,931 | +34 | +1.2 | 1,289,000 |
| 8/23 | 2,814 | 2,904 | 2,788 | 2,897 | +89 | +3.2 | 814,800 |
| 8/16 | 2,698 | 2,824 | 2,688 | 2,808 | +61 | +2.2 | 1,083,600 |
| 8/9 | 2,894 | 2,898 | 2,677 | 2,747 | -162 | -5.6 | 2,387,900 |
| 8/2 | 3,045 | 3,065 | 2,879 | 2,909 | -146 | -4.8 | 991,600 |
| 7/26 | 3,040 | 3,110 | 3,010 | 3,055 | +50 | +1.7 | 1,373,900 |
| 7/19 | 3,115 | 3,165 | 2,969 | 3,005 | -145 | -4.6 | 933,000 |
| 7/12 | 3,220 | 3,275 | 3,140 | 3,150 | -140 | -4.3 | 887,200 |
| 7/5 | 3,400 | 3,435 | 3,260 | 3,290 | -35 | -1.1 | 950,800 |
| 6/28 | 3,330 | 3,415 | 3,255 | 3,325 | +20 | +0.6 | 893,800 |
| 6/21 | 3,300 | 3,405 | 3,235 | 3,305 | +5 | +0.2 | 1,088,800 |
| 6/14 | 3,355 | 3,425 | 3,240 | 3,300 | -35 | -1.1 | 1,216,000 |
| 6/7 | 3,315 | 3,380 | 3,270 | 3,335 | -40 | -1.2 | 1,163,200 |
| 5/31 | 3,400 | 3,435 | 3,335 | 3,375 | +60 | +1.8 | 1,344,900 |
| 5/24 | 3,110 | 3,360 | 3,110 | 3,315 | +140 | +4.4 | 1,664,300 |
| 5/17 | 2,688 | 3,220 | 2,589 | 3,175 | +446 | +16.3 | 2,307,700 |
| 5/10 | 2,895 | 2,895 | 2,687 | 2,729 | -94 | -3.3 | 1,169,400 |
| 4/26 | 2,793 | 2,827 | 2,760 | 2,823 | +12 | +0.4 | 856,200 |
| 4/19 | 2,710 | 2,832 | 2,704 | 2,811 | +170 | +6.4 | 987,000 |
| 4/12 | 2,689 | 2,696 | 2,594 | 2,641 | ー | ー | 986,500 |
▶︎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
