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 |
|---|---|
| 4,160 (23/05/16) | 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) |
|---|---|---|---|---|---|---|---|
| 1/6 | 3,990 | 3,998 | 3,895 | 3,915 | -65 | -1.6 | 315,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 4,550 | 4,765 | 4,460 | 4,600 | +55 | +1.2 | 8,911,300 |
| 5/22 | 4,280 | 4,600 | 4,255 | 4,545 | +225 | +5.2 | 2,300,900 |
| 5/15 | 4,495 | 4,520 | 4,285 | 4,320 | -200 | -4.4 | 2,697,100 |
| 5/8 | 4,450 | 4,600 | 4,385 | 4,520 | +115 | +2.6 | 1,004,300 |
| 5/1 | 4,400 | 4,490 | 4,250 | 4,405 | +35 | +0.8 | 1,565,400 |
| 4/24 | 4,120 | 4,390 | 4,085 | 4,370 | +225 | +5.4 | 1,963,700 |
| 4/17 | 4,105 | 4,190 | 3,940 | 4,145 | 0 | 0.0 | 2,195,600 |
| 4/10 | 3,825 | 4,210 | 3,825 | 4,145 | +340 | +8.9 | 2,576,500 |
| 4/3 | 3,885 | 4,060 | 3,690 | 3,805 | -175 | -4.4 | 2,071,700 |
| 3/27 | 3,545 | 3,980 | 3,320 | 3,980 | +645 | +19.3 | 2,803,100 |
| 3/19 | 2,863 | 3,635 | 2,766 | 3,335 | +475 | +16.6 | 2,834,100 |
| 3/13 | 3,145 | 3,265 | 2,746 | 2,860 | -395 | -12.1 | 3,415,300 |
| 3/6 | 3,460 | 3,610 | 3,235 | 3,255 | -275 | -7.8 | 1,758,800 |
| 2/28 | 3,595 | 3,690 | 3,460 | 3,530 | -235 | -6.2 | 1,323,600 |
| 2/21 | 4,075 | 4,095 | 3,765 | 3,765 | -375 | -9.1 | 1,352,200 |
| 2/14 | 4,155 | 4,245 | 4,095 | 4,140 | -90 | -2.1 | 892,700 |
| 2/7 | 3,570 | 4,345 | 3,565 | 4,230 | +380 | +9.9 | 1,944,100 |
| 1/31 | 3,850 | 3,945 | 3,825 | 3,850 | -95 | -2.4 | 1,065,900 |
| 1/24 | 3,915 | 3,970 | 3,840 | 3,945 | +75 | +1.9 | 1,058,500 |
| 1/17 | 3,845 | 3,875 | 3,780 | 3,870 | +10 | +0.3 | 764,100 |
| 1/10 | 3,705 | 3,890 | 3,690 | 3,860 | +60 | +1.6 | 1,246,600 |
| 12/30 | 3,790 | 3,815 | 3,760 | 3,800 | +10 | +0.3 | 94,700 |
| 12/27 | 3,720 | 3,830 | 3,685 | 3,790 | +25 | +0.7 | 599,800 |
| 12/20 | 3,780 | 3,845 | 3,675 | 3,765 | +25 | +0.7 | 1,169,300 |
| 12/13 | 3,680 | 3,755 | 3,575 | 3,740 | +80 | +2.2 | 1,009,200 |
| 12/6 | 3,660 | 3,745 | 3,575 | 3,660 | 0 | 0.0 | 1,050,600 |
| 11/29 | 3,635 | 3,675 | 3,550 | 3,660 | +50 | +1.4 | 881,700 |
| 11/22 | 3,645 | 3,690 | 3,580 | 3,610 | -40 | -1.1 | 1,014,400 |
| 11/15 | 3,660 | 3,685 | 3,560 | 3,650 | -30 | -0.8 | 938,300 |
| 11/8 | 3,290 | 3,775 | 3,260 | 3,680 | +400 | +12.2 | 2,342,500 |
▶︎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
