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 | 4,031 | 4,048 | 3,971 | 3,996 | +90 | +2.3 | 385,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/10 | 3,370 | 3,405 | 3,285 | 3,360 | +15 | +0.5 | 1,194,300 |
| 2/4 | 3,300 | 3,440 | 3,245 | 3,345 | -10 | -0.3 | 1,518,100 |
| 1/28 | 3,460 | 3,520 | 3,225 | 3,355 | -150 | -4.3 | 1,851,400 |
| 1/21 | 3,675 | 3,710 | 3,365 | 3,505 | -175 | -4.8 | 1,595,700 |
| 1/14 | 3,700 | 3,710 | 3,565 | 3,680 | -20 | -0.5 | 1,570,500 |
| 1/7 | 3,935 | 4,020 | 3,660 | 3,700 | -260 | -6.6 | 1,534,400 |
| 12/30 | 3,965 | 4,040 | 3,915 | 3,960 | -5 | -0.1 | 563,000 |
| 12/24 | 3,935 | 4,020 | 3,915 | 3,965 | -10 | -0.3 | 673,300 |
| 12/17 | 4,045 | 4,115 | 3,955 | 3,975 | 0 | 0.0 | 1,088,500 |
| 12/10 | 4,075 | 4,190 | 3,965 | 3,975 | -115 | -2.8 | 1,134,300 |
| 12/3 | 3,955 | 4,090 | 3,945 | 4,090 | +20 | +0.5 | 1,744,900 |
| 11/26 | 4,250 | 4,255 | 4,020 | 4,070 | -235 | -5.5 | 789,700 |
| 11/19 | 4,380 | 4,425 | 4,265 | 4,305 | -50 | -1.2 | 843,800 |
| 11/12 | 4,500 | 4,520 | 4,265 | 4,355 | -155 | -3.4 | 878,500 |
| 11/5 | 4,490 | 4,595 | 4,375 | 4,510 | +145 | +3.3 | 810,200 |
| 10/29 | 4,265 | 4,515 | 4,265 | 4,365 | +60 | +1.4 | 1,296,300 |
| 10/22 | 4,480 | 4,480 | 4,290 | 4,305 | -175 | -3.9 | 1,225,800 |
| 10/15 | 4,195 | 4,490 | 4,135 | 4,480 | +255 | +6.0 | 890,400 |
| 10/8 | 4,460 | 4,505 | 4,170 | 4,225 | -190 | -4.3 | 1,015,600 |
| 10/1 | 5,000 | 5,010 | 4,385 | 4,415 | -625 | -12.4 | 1,637,800 |
| 9/24 | 5,090 | 5,140 | 4,950 | 5,040 | -270 | -5.1 | 797,600 |
| 9/17 | 5,140 | 5,330 | 5,040 | 5,310 | +110 | +2.1 | 1,211,500 |
| 9/10 | 4,950 | 5,210 | 4,930 | 5,200 | +265 | +5.4 | 1,022,100 |
| 9/3 | 4,900 | 5,010 | 4,830 | 4,935 | +35 | +0.7 | 1,011,200 |
| 8/27 | 4,875 | 5,040 | 4,860 | 4,900 | +95 | +2.0 | 640,900 |
| 8/20 | 5,060 | 5,070 | 4,715 | 4,805 | -275 | -5.4 | 722,800 |
| 8/13 | 4,875 | 5,080 | 4,845 | 5,080 | +210 | +4.3 | 691,400 |
| 8/6 | 4,895 | 5,010 | 4,800 | 4,870 | +55 | +1.1 | 869,600 |
| 7/30 | 4,955 | 5,000 | 4,800 | 4,815 | -70 | -1.4 | 878,500 |
| 7/21 | 4,835 | 4,935 | 4,760 | 4,885 | -20 | -0.4 | 508,800 |
▶︎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
