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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 5,670 | 5,710 | 5,450 | 5,500 | -170 | -3.0 | 1,086,500 |
| 12/11 | 5,610 | 5,750 | 5,510 | 5,670 | +60 | +1.1 | 899,500 |
| 12/4 | 5,500 | 5,710 | 5,430 | 5,610 | +130 | +2.4 | 1,683,200 |
| 11/27 | 5,440 | 5,670 | 5,330 | 5,480 | +190 | +3.6 | 2,065,400 |
| 11/20 | 5,280 | 5,380 | 5,150 | 5,290 | -30 | -0.6 | 1,094,200 |
| 11/13 | 5,480 | 5,550 | 5,190 | 5,320 | -80 | -1.5 | 1,386,700 |
| 11/6 | 4,925 | 5,420 | 4,895 | 5,400 | +505 | +10.3 | 1,231,200 |
| 10/30 | 4,855 | 5,030 | 4,730 | 4,895 | +30 | +0.6 | 1,106,400 |
| 10/23 | 4,995 | 5,030 | 4,790 | 4,865 | -110 | -2.2 | 1,040,900 |
| 10/16 | 5,130 | 5,230 | 4,955 | 4,975 | -115 | -2.3 | 968,200 |
| 10/9 | 5,110 | 5,210 | 5,040 | 5,090 | +100 | +2.0 | 1,002,800 |
| 10/2 | 5,130 | 5,270 | 4,950 | 4,990 | -80 | -1.6 | 1,485,400 |
| 9/25 | 4,535 | 5,080 | 4,520 | 5,070 | +490 | +10.7 | 1,317,100 |
| 9/18 | 4,370 | 4,590 | 4,315 | 4,580 | +220 | +5.1 | 1,190,900 |
| 9/11 | 4,265 | 4,375 | 4,140 | 4,360 | +50 | +1.2 | 910,500 |
| 9/4 | 4,430 | 4,450 | 4,245 | 4,310 | -80 | -1.8 | 885,300 |
| 8/28 | 4,360 | 4,495 | 4,325 | 4,390 | +30 | +0.7 | 923,600 |
| 8/21 | 4,315 | 4,405 | 4,255 | 4,360 | -15 | -0.3 | 934,700 |
| 8/14 | 4,175 | 4,430 | 4,135 | 4,375 | +200 | +4.8 | 932,700 |
| 8/7 | 4,000 | 4,430 | 3,965 | 4,175 | +210 | +5.3 | 1,603,300 |
| 7/31 | 4,155 | 4,205 | 3,955 | 3,965 | -215 | -5.1 | 886,700 |
| 7/22 | 4,295 | 4,310 | 4,180 | 4,180 | -80 | -1.9 | 542,600 |
| 7/17 | 4,290 | 4,345 | 4,225 | 4,260 | +10 | +0.2 | 1,162,300 |
| 7/10 | 4,400 | 4,530 | 4,250 | 4,250 | -130 | -3.0 | 1,142,800 |
| 7/3 | 4,445 | 4,520 | 4,280 | 4,380 | -145 | -3.2 | 1,171,700 |
| 6/26 | 4,440 | 4,555 | 4,385 | 4,525 | +45 | +1.0 | 949,000 |
| 6/19 | 4,435 | 4,525 | 4,370 | 4,480 | -5 | -0.1 | 1,462,300 |
| 6/12 | 4,580 | 4,595 | 4,405 | 4,485 | -80 | -1.8 | 1,956,500 |
| 6/5 | 4,575 | 4,785 | 4,445 | 4,565 | -35 | -0.8 | 2,663,300 |
| 5/29 | 4,550 | 4,765 | 4,460 | 4,600 | +55 | +1.2 | 8,911,300 |
▶︎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
