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) |
|---|---|---|---|---|---|---|---|
| 9/2 | 2,939 | 2,986 | 2,892 | 2,899 | -156 | -5.1 | 1,786,200 |
| 8/26 | 3,100 | 3,145 | 3,010 | 3,055 | -115 | -3.6 | 1,818,100 |
| 8/19 | 3,250 | 3,285 | 3,155 | 3,170 | -80 | -2.5 | 1,091,400 |
| 8/12 | 3,225 | 3,270 | 3,095 | 3,250 | -20 | -0.6 | 1,510,300 |
| 8/5 | 3,220 | 3,300 | 3,205 | 3,270 | +80 | +2.5 | 1,766,100 |
| 7/29 | 3,265 | 3,285 | 3,140 | 3,190 | -75 | -2.3 | 1,464,000 |
| 7/22 | 3,180 | 3,285 | 3,090 | 3,265 | +150 | +4.8 | 1,342,000 |
| 7/15 | 3,185 | 3,220 | 3,020 | 3,115 | -40 | -1.3 | 2,612,000 |
| 7/8 | 2,814 | 3,170 | 2,808 | 3,155 | +378 | +13.6 | 3,516,300 |
| 7/1 | 2,751 | 2,819 | 2,655 | 2,777 | +41 | +1.5 | 2,578,100 |
| 6/24 | 2,665 | 2,737 | 2,551 | 2,736 | +117 | +4.5 | 1,667,000 |
| 6/17 | 2,738 | 2,758 | 2,528 | 2,619 | -210 | -7.4 | 2,968,500 |
| 6/10 | 2,840 | 2,967 | 2,802 | 2,829 | -40 | -1.4 | 2,494,600 |
| 6/3 | 2,865 | 2,995 | 2,847 | 2,869 | +32 | +1.1 | 12,045,900 |
| 5/27 | 2,753 | 2,897 | 2,702 | 2,837 | +107 | +3.9 | 4,475,400 |
| 5/20 | 2,813 | 2,867 | 2,679 | 2,730 | -21 | -0.8 | 4,030,600 |
| 5/13 | 2,663 | 2,779 | 2,570 | 2,751 | +23 | +0.8 | 4,404,700 |
| 5/6 | 2,722 | 2,744 | 2,671 | 2,728 | -2 | -0.1 | 1,183,200 |
| 4/28 | 2,640 | 2,732 | 2,571 | 2,730 | +25 | +0.9 | 2,141,400 |
| 4/22 | 2,683 | 2,774 | 2,587 | 2,705 | +2 | +0.1 | 2,653,400 |
| 4/15 | 2,818 | 2,843 | 2,601 | 2,703 | -165 | -5.8 | 3,311,200 |
| 4/8 | 3,035 | 3,105 | 2,847 | 2,868 | -130 | -4.3 | 2,694,600 |
| 4/1 | 3,145 | 3,165 | 2,960 | 2,998 | -172 | -5.4 | 2,286,100 |
| 3/25 | 3,160 | 3,230 | 3,075 | 3,170 | +60 | +1.9 | 1,484,200 |
| 3/18 | 2,995 | 3,200 | 2,921 | 3,110 | +135 | +4.5 | 1,742,300 |
| 3/11 | 2,905 | 3,025 | 2,777 | 2,975 | -30 | -1.0 | 2,655,100 |
| 3/4 | 3,100 | 3,235 | 3,005 | 3,005 | -115 | -3.7 | 1,981,500 |
| 2/25 | 3,125 | 3,200 | 3,020 | 3,120 | -100 | -3.1 | 1,344,800 |
| 2/18 | 3,295 | 3,485 | 3,180 | 3,220 | -140 | -4.2 | 1,895,000 |
| 2/10 | 3,370 | 3,405 | 3,285 | 3,360 | +15 | +0.5 | 1,194,300 |
▶︎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
