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) |
|---|---|---|---|---|---|---|---|
| 3/31 | 3,310 | 3,400 | 3,290 | 3,380 | +80 | +2.4 | 975,600 |
| 3/24 | 3,370 | 3,380 | 3,205 | 3,300 | -95 | -2.8 | 1,036,600 |
| 3/17 | 3,335 | 3,395 | 3,210 | 3,395 | +35 | +1.0 | 1,286,800 |
| 3/10 | 3,285 | 3,395 | 3,260 | 3,360 | +85 | +2.6 | 1,236,200 |
| 3/3 | 3,250 | 3,300 | 3,220 | 3,275 | -5 | -0.2 | 1,272,400 |
| 2/24 | 3,380 | 3,400 | 3,235 | 3,280 | -110 | -3.2 | 999,600 |
| 2/17 | 3,320 | 3,445 | 3,260 | 3,390 | +80 | +2.4 | 1,448,800 |
| 2/10 | 3,285 | 3,315 | 3,110 | 3,310 | +70 | +2.2 | 1,461,200 |
| 2/3 | 3,250 | 3,285 | 3,170 | 3,240 | -25 | -0.8 | 1,129,200 |
| 1/27 | 3,200 | 3,285 | 3,180 | 3,265 | +125 | +4.0 | 874,400 |
| 1/20 | 3,155 | 3,200 | 3,110 | 3,140 | -15 | -0.5 | 1,145,100 |
| 1/13 | 3,075 | 3,205 | 3,050 | 3,155 | +150 | +5.0 | 1,472,600 |
| 1/6 | 2,987 | 3,010 | 2,908 | 3,005 | -35 | -1.2 | 568,700 |
| 12/30 | 2,989 | 3,080 | 2,912 | 3,040 | +75 | +2.5 | 953,000 |
| 12/23 | 3,090 | 3,165 | 2,965 | 2,965 | -140 | -4.5 | 928,700 |
| 12/16 | 3,215 | 3,235 | 3,105 | 3,105 | -115 | -3.6 | 847,100 |
| 12/9 | 3,240 | 3,255 | 3,125 | 3,220 | -5 | -0.2 | 836,400 |
| 12/2 | 3,335 | 3,355 | 3,215 | 3,225 | -85 | -2.6 | 1,228,300 |
| 11/25 | 3,320 | 3,380 | 3,250 | 3,310 | -15 | -0.5 | 931,000 |
| 11/18 | 3,245 | 3,410 | 3,225 | 3,325 | +115 | +3.6 | 1,854,100 |
| 11/11 | 3,050 | 3,220 | 3,035 | 3,210 | +249 | +8.4 | 1,987,100 |
| 11/4 | 3,050 | 3,100 | 2,957 | 2,961 | -59 | -2.0 | 1,132,100 |
| 10/28 | 3,020 | 3,085 | 2,963 | 3,020 | +15 | +0.5 | 1,561,500 |
| 10/21 | 3,055 | 3,080 | 2,990 | 3,005 | -100 | -3.2 | 1,032,700 |
| 10/14 | 3,035 | 3,120 | 3,025 | 3,105 | +40 | +1.3 | 1,154,200 |
| 10/7 | 2,910 | 3,195 | 2,895 | 3,065 | +119 | +4.0 | 1,700,100 |
| 9/30 | 2,750 | 2,995 | 2,743 | 2,946 | +146 | +5.2 | 2,616,600 |
| 9/22 | 2,857 | 2,877 | 2,767 | 2,800 | -10 | -0.4 | 729,700 |
| 9/16 | 2,963 | 2,982 | 2,800 | 2,810 | -112 | -3.8 | 1,200,400 |
| 9/9 | 2,880 | 2,948 | 2,828 | 2,922 | +23 | +0.8 | 1,298,500 |
▶︎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
