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 |
|---|---|
| 4,048 (24/12/27) | 2,371 (24/04/26) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,048 (24/12/27) | 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) |
|---|---|---|---|---|---|---|---|
| 12/30 | 3,996 | 4,024 | 3,932 | 3,980 | -16 | -0.4 | 539,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/16 | 4,900 | 5,090 | 4,865 | 4,905 | +115 | +2.4 | 961,300 |
| 7/9 | 4,935 | 4,935 | 4,685 | 4,790 | -185 | -3.7 | 974,200 |
| 7/2 | 4,875 | 5,010 | 4,810 | 4,975 | +125 | +2.6 | 934,200 |
| 6/25 | 4,775 | 4,965 | 4,720 | 4,850 | +5 | +0.1 | 962,200 |
| 6/18 | 5,060 | 5,100 | 4,830 | 4,845 | -140 | -2.8 | 1,270,100 |
| 6/11 | 5,240 | 5,240 | 4,920 | 4,985 | -185 | -3.6 | 1,066,600 |
| 6/4 | 5,090 | 5,280 | 4,970 | 5,170 | +130 | +2.6 | 1,069,900 |
| 5/28 | 4,925 | 5,100 | 4,925 | 5,040 | +85 | +1.7 | 1,384,500 |
| 5/21 | 5,380 | 5,380 | 4,925 | 4,955 | -525 | -9.6 | 1,722,400 |
| 5/14 | 5,780 | 5,920 | 5,350 | 5,480 | -310 | -5.4 | 819,300 |
| 5/7 | 5,810 | 5,960 | 5,790 | 5,790 | +60 | +1.1 | 376,100 |
| 4/30 | 5,780 | 5,820 | 5,670 | 5,730 | -30 | -0.5 | 625,800 |
| 4/23 | 5,930 | 5,950 | 5,640 | 5,760 | -200 | -3.4 | 690,500 |
| 4/16 | 6,040 | 6,120 | 5,910 | 5,960 | -100 | -1.7 | 707,100 |
| 4/9 | 6,160 | 6,160 | 5,830 | 6,060 | -70 | -1.1 | 836,000 |
| 4/2 | 6,040 | 6,170 | 5,950 | 6,130 | +120 | +2.0 | 798,600 |
| 3/26 | 5,970 | 6,050 | 5,830 | 6,010 | -60 | -1.0 | 1,136,300 |
| 3/19 | 5,760 | 6,100 | 5,620 | 6,070 | +400 | +7.1 | 1,369,300 |
| 3/12 | 5,530 | 5,670 | 5,280 | 5,670 | +130 | +2.4 | 1,427,900 |
| 3/5 | 5,610 | 5,740 | 5,400 | 5,540 | +30 | +0.5 | 1,463,100 |
| 2/26 | 6,200 | 6,280 | 5,510 | 5,510 | -630 | -10.3 | 1,393,600 |
| 2/19 | 6,250 | 6,280 | 5,890 | 6,140 | -110 | -1.8 | 1,027,900 |
| 2/12 | 5,760 | 6,340 | 5,690 | 6,250 | +290 | +4.9 | 1,115,200 |
| 2/5 | 5,930 | 6,250 | 5,870 | 5,960 | +10 | +0.2 | 1,208,200 |
| 1/29 | 6,140 | 6,190 | 5,890 | 5,950 | -160 | -2.6 | 1,012,800 |
| 1/22 | 6,180 | 6,280 | 6,020 | 6,110 | -130 | -2.1 | 1,072,500 |
| 1/15 | 6,200 | 6,350 | 6,070 | 6,240 | +80 | +1.3 | 662,800 |
| 1/8 | 5,790 | 6,170 | 5,640 | 6,160 | +400 | +6.9 | 929,500 |
| 12/30 | 5,460 | 5,810 | 5,450 | 5,760 | +350 | +6.5 | 578,700 |
| 12/25 | 5,500 | 5,520 | 5,260 | 5,410 | -90 | -1.6 | 709,500 |
▶︎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
