6005東証P貸借
業種 機械
三浦工業 株価時系列データ
PTS
3,968.6
円
(19:47)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,725 | 4,035 | 2,371 | 3,906 | +1,098 | +39.1 | 100,530,800 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,987 | 4,160 | 2,667 | 2,808 | -232 | -7.6 | 66,961,600 |
| 2022 | 3,935 | 4,020 | 2,528 | 3,040 | -920 | -23.2 | 108,199,900 |
| 2021 | 5,790 | 6,350 | 3,915 | 3,960 | -1,800 | -31.3 | 51,964,400 |
| 2020 | 3,705 | 5,810 | 2,746 | 5,760 | +1,960 | +51.6 | 82,719,400 |
| 2019 | 2,455 | 3,845 | 2,330 | 3,800 | +1,295 | +51.7 | 58,743,900 |
| 2018 | 3,085 | 3,690 | 2,276 | 2,505 | -525 | -17.3 | 79,606,900 |
| 2017 | 1,796 | 3,135 | 1,712 | 3,030 | +1,254 | +70.6 | 74,312,300 |
| 2016 | 1,707 | 2,478 | 1,498 | 1,776 | +53 | +3.1 | 109,736,400 |
| 2015 | 1,217 | 1,767 | 1,179 | 1,723 | +500 | +40.9 | 66,391,700 |
| 2014 | 879 | 1,352 | 800 | 1,223 | +348 | +39.8 | 59,876,074 |
| 2013 | 763 | 931 | 706 | 875 | +121 | +16.1 | 57,212,671 |
| 2012 | 757 | 766 | 585 | 754 | +31 | +4.3 | 38,867,488 |
| 2011 | 725 | 831 | 630 | 723 | +1 | +0.1 | 40,529,805 |
| 2010 | 781 | 834 | 590 | 722 | -59 | -7.6 | 61,384,813 |
| 2009 | 759 | 936 | 661 | 781 | +48 | +6.6 | 72,938,228 |
| 2008 | 903 | 914 | 550 | 733 | -178 | -19.5 | 81,272,611 |
| 2007 | 1,023 | 1,329 | 803 | 911 | -95 | -9.4 | 100,041,099 |
| 2006 | 991 | 1,099 | 806 | 1,006 | +47 | +4.9 | 52,255,422 |
| 2005 | 598 | 1,049 | 586 | 959 | +362 | +60.6 | 58,247,382 |
| 2004 | 491 | 636 | 450 | 597 | +105 | +21.3 | 29,595,295 |
| 2003 | 521 | 531 | 396 | 492 | -29 | -5.6 | 30,360,603 |
| 2002 | 583 | 588 | 377 | 521 | -62 | -10.6 | 34,584,645 |
| 2001 | 519 | 633 | 433 | 583 | +57 | +10.8 | 35,613,056 |
| 2000 | 459 | 543 | 388 | 526 | +62 | +13.4 | 46,452,164 |
| 1999 | 541 | 602 | 456 | 464 | -77 | -14.2 | 30,528,005 |
| 1998 | 446 | 584 | 383 | 541 | +98 | +22.1 | 33,483,034 |
| 1997 | 489 | 553 | 406 | 443 | -46 | -9.4 | 24,998,650 |
| 1996 | 529 | 659 | 469 | 489 | -37 | -7.0 | 20,427,204 |
| 1995 | 573 | 573 | 399 | 526 | -27 | -4.9 | 14,541,145 |
| 1994 | 539 | 676 | 513 | 553 | +24 | +4.5 | 26,841,268 |
▶︎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
