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 |
|---|---|
| 4,035 (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 | 3,996 | +2 | +0.1 | 1,800,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/27 | 2,918 | 2,935 | 2,825 | 2,900 | -53 | -1.8 | 1,037,500 |
| 10/20 | 3,024 | 3,024 | 2,920 | 2,953 | -102 | -3.3 | 962,300 |
| 10/13 | 3,104 | 3,139 | 3,046 | 3,055 | +17 | +0.6 | 1,134,200 |
| 10/6 | 3,040 | 3,072 | 2,900 | 3,038 | +28 | +0.9 | 1,963,600 |
| 9/29 | 3,148 | 3,148 | 2,990 | 3,010 | -112 | -3.6 | 1,315,100 |
| 9/22 | 3,228 | 3,237 | 3,101 | 3,122 | -107 | -3.3 | 1,490,700 |
| 9/15 | 3,193 | 3,239 | 3,087 | 3,229 | +24 | +0.8 | 1,745,400 |
| 9/8 | 3,370 | 3,375 | 3,205 | 3,205 | -170 | -5.0 | 1,334,900 |
| 9/1 | 3,305 | 3,404 | 3,294 | 3,375 | +68 | +2.1 | 1,129,000 |
| 8/25 | 3,267 | 3,332 | 3,227 | 3,307 | +40 | +1.2 | 1,121,800 |
| 8/18 | 3,354 | 3,364 | 3,180 | 3,267 | -86 | -2.6 | 1,579,500 |
| 8/10 | 3,450 | 3,495 | 3,346 | 3,353 | -107 | -3.1 | 932,700 |
| 8/4 | 3,621 | 3,625 | 3,430 | 3,460 | -129 | -3.6 | 840,100 |
| 7/28 | 3,560 | 3,649 | 3,513 | 3,589 | +77 | +2.2 | 1,056,400 |
| 7/21 | 3,570 | 3,626 | 3,465 | 3,512 | -24 | -0.7 | 989,600 |
| 7/14 | 3,581 | 3,649 | 3,503 | 3,536 | -41 | -1.2 | 1,282,100 |
| 7/7 | 3,784 | 3,809 | 3,548 | 3,577 | -163 | -4.4 | 1,310,700 |
| 6/30 | 3,753 | 3,834 | 3,653 | 3,740 | -51 | -1.4 | 1,757,100 |
| 6/23 | 3,771 | 3,895 | 3,671 | 3,791 | +20 | +0.5 | 1,800,200 |
| 6/16 | 3,780 | 3,915 | 3,748 | 3,771 | -33 | -0.9 | 1,918,800 |
| 6/9 | 3,860 | 3,964 | 3,750 | 3,804 | -31 | -0.8 | 1,462,500 |
| 6/2 | 3,865 | 3,865 | 3,645 | 3,835 | +100 | +2.7 | 1,507,000 |
| 5/26 | 3,905 | 4,010 | 3,700 | 3,735 | -225 | -5.7 | 1,991,600 |
| 5/19 | 3,750 | 4,160 | 3,750 | 3,960 | +270 | +7.3 | 2,531,900 |
| 5/12 | 3,650 | 3,715 | 3,610 | 3,690 | +40 | +1.1 | 1,401,500 |
| 5/2 | 3,640 | 3,680 | 3,610 | 3,650 | +40 | +1.1 | 564,300 |
| 4/28 | 3,480 | 3,620 | 3,465 | 3,610 | +170 | +4.9 | 1,614,900 |
| 4/21 | 3,375 | 3,445 | 3,305 | 3,440 | +65 | +1.9 | 980,500 |
| 4/14 | 3,270 | 3,405 | 3,230 | 3,375 | +145 | +4.5 | 946,500 |
| 4/7 | 3,405 | 3,415 | 3,140 | 3,230 | -150 | -4.4 | 1,108,400 |
▶︎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
