6005東証P貸借
業種 機械
三浦工業 株価時系列データ
PTS
3,999.9
円
(09:50)
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) |
|---|---|---|---|---|---|---|---|
| 12/27 | 4,035 | 4,048 | 3,786 | 3,999 | +5 | +0.1 | 1,122,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 2,947 | 2,996 | 2,760 | 2,850 | -87 | -3.0 | 2,157,400 |
| 5/17 | 2,549 | 3,076 | 2,540 | 2,937 | +368 | +14.3 | 4,455,900 |
| 5/10 | 2,466 | 2,607 | 2,457 | 2,569 | +135 | +5.6 | 2,021,800 |
| 5/2 | 2,506 | 2,525 | 2,431 | 2,434 | -22 | -0.9 | 1,916,500 |
| 4/26 | 2,427 | 2,477 | 2,371 | 2,456 | +30 | +1.2 | 3,026,500 |
| 4/19 | 2,701 | 2,701 | 2,414 | 2,426 | -324 | -11.8 | 4,280,300 |
| 4/12 | 2,951 | 2,965 | 2,744 | 2,750 | -209 | -7.1 | 1,783,200 |
| 4/5 | 2,950 | 3,028 | 2,904 | 2,959 | +34 | +1.2 | 1,614,900 |
| 3/29 | 2,945 | 2,992 | 2,862 | 2,925 | -38 | -1.3 | 1,041,100 |
| 3/22 | 2,935 | 3,053 | 2,923 | 2,963 | +26 | +0.9 | 1,003,300 |
| 3/15 | 2,985 | 3,065 | 2,876 | 2,937 | -75 | -2.5 | 1,626,900 |
| 3/8 | 3,172 | 3,187 | 2,851 | 3,012 | -166 | -5.2 | 2,434,300 |
| 3/1 | 3,000 | 3,220 | 2,975 | 3,178 | +204 | +6.9 | 2,219,400 |
| 2/22 | 2,938 | 2,984 | 2,915 | 2,974 | +24 | +0.8 | 1,100,100 |
| 2/16 | 2,959 | 3,018 | 2,853 | 2,950 | +21 | +0.7 | 1,739,500 |
| 2/9 | 2,757 | 2,944 | 2,700 | 2,929 | +192 | +7.0 | 2,586,100 |
| 2/2 | 2,730 | 2,763 | 2,668 | 2,737 | -2 | -0.1 | 1,129,400 |
| 1/26 | 2,680 | 2,800 | 2,679 | 2,739 | +62 | +2.3 | 1,336,900 |
| 1/19 | 2,860 | 2,865 | 2,659 | 2,677 | -175 | -6.1 | 1,469,100 |
| 1/12 | 2,789 | 2,868 | 2,773 | 2,852 | +97 | +3.5 | 804,700 |
| 1/5 | 2,725 | 2,770 | 2,682 | 2,755 | -53 | -1.9 | 491,700 |
| 12/29 | 2,802 | 2,828 | 2,742 | 2,808 | +37 | +1.3 | 958,100 |
| 12/22 | 2,799 | 2,822 | 2,740 | 2,771 | -35 | -1.3 | 1,225,200 |
| 12/15 | 2,722 | 2,824 | 2,667 | 2,806 | +97 | +3.6 | 1,487,700 |
| 12/8 | 2,866 | 2,902 | 2,701 | 2,709 | -174 | -6.0 | 1,292,200 |
| 12/1 | 2,891 | 2,922 | 2,827 | 2,883 | -13 | -0.5 | 996,600 |
| 11/24 | 2,853 | 2,917 | 2,821 | 2,896 | +23 | +0.8 | 896,800 |
| 11/17 | 2,885 | 2,933 | 2,822 | 2,873 | +10 | +0.4 | 1,482,700 |
| 11/10 | 3,019 | 3,062 | 2,845 | 2,863 | -112 | -3.8 | 1,955,400 |
| 11/2 | 2,872 | 2,975 | 2,857 | 2,975 | +75 | +2.6 | 948,900 |
▶︎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
