！決算発表予定日 2024/05/14
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
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,160.0 (23/05/16) | 2,371.5 (24/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,220.0 (24/02/29) | 2,371.5 (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 | 2,725.0 | 3,220.0 | 2,371.5 | 2,434.5 | -373.5 | -13.3 | 32,552,600 |
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 | 2,987.0 | 4,160.0 | 2,667.5 | 2,808.0 | -232.0 | -7.6 | 66,961,600 |
| 2022 | 3,935.0 | 4,020.0 | 2,528.0 | 3,040.0 | -920.0 | -23.2 | 108,199,900 |
| 2021 | 5,790.0 | 6,350.0 | 3,915.0 | 3,960.0 | -1,800.0 | -31.3 | 51,964,400 |
| 2020 | 3,705.0 | 5,810.0 | 2,746.0 | 5,760.0 | +1,960.0 | +51.6 | 82,719,400 |
| 2019 | 2,455.0 | 3,845.0 | 2,330.0 | 3,800.0 | +1,295.0 | +51.7 | 58,743,900 |
| 2018 | 3,085.0 | 3,690.0 | 2,276.0 | 2,505.0 | -525.0 | -17.3 | 79,606,900 |
| 2017 | 1,796.0 | 3,135.0 | 1,712.0 | 3,030.0 | +1,254.0 | +70.6 | 74,312,300 |
| 2016 | 1,707.0 | 2,478.0 | 1,498.0 | 1,776.0 | +53.0 | +3.1 | 109,736,400 |
| 2015 | 1,217.0 | 1,767.0 | 1,179.0 | 1,723.0 | +500.0 | +40.9 | 66,391,700 |
| 2014 | 879.6 | 1,352.0 | 800.3 | 1,223.0 | +347.4 | +39.7 | 59,876,074 |
| 2013 | 763.3 | 931.6 | 706.6 | 875.6 | +121.3 | +16.1 | 57,212,671 |
| 2012 | 757.3 | 766.6 | 585.3 | 754.3 | +30.4 | +4.2 | 38,867,488 |
| 2011 | 725.3 | 831.6 | 630.9 | 723.9 | +1.3 | +0.2 | 40,529,805 |
| 2010 | 781.6 | 834.9 | 590.6 | 722.6 | -59.0 | -7.6 | 61,384,813 |
| 2009 | 759.9 | 936.6 | 661.6 | 781.6 | +48.3 | +6.6 | 72,938,228 |
| 2008 | 903.3 | 914.9 | 550.9 | 733.3 | -178.3 | -19.6 | 81,272,611 |
| 2007 | 1,023.3 | 1,329.9 | 803.3 | 911.6 | -95.0 | -9.4 | 100,041,099 |
| 2006 | 991.6 | 1,099.9 | 806.6 | 1,006.6 | +46.7 | +4.9 | 52,255,422 |
| 2005 | 598.3 | 1,049.9 | 586.6 | 959.9 | +362.6 | +60.7 | 58,247,382 |
| 2004 | 491.9 | 636.9 | 450.3 | 597.3 | +105.0 | +21.3 | 29,595,295 |
| 2003 | 521.9 | 531.6 | 396.6 | 492.3 | -29.6 | -5.7 | 30,360,603 |
| 2002 | 583.3 | 588.3 | 377.9 | 521.9 | -61.4 | -10.5 | 34,584,645 |
| 2001 | 519.9 | 633.3 | 433.3 | 583.3 | +56.7 | +10.8 | 35,613,056 |
| 2000 | 459.9 | 543.3 | 388.6 | 526.6 | +62.3 | +13.4 | 46,452,164 |
| 1999 | 541.6 | 602.9 | 456.9 | 464.3 | -77.3 | -14.3 | 30,528,005 |
| 1998 | 446.6 | 584.9 | 383.3 | 541.6 | +98.3 | +22.2 | 33,483,034 |
| 1997 | 489.9 | 553.3 | 406.6 | 443.3 | -46.6 | -9.5 | 24,998,650 |
| 1996 | 529.9 | 659.9 | 469.9 | 489.9 | -36.7 | -7.0 | 20,427,204 |
| 1995 | 573.3 | 573.3 | 399.9 | 526.6 | -26.7 | -4.8 | 14,541,145 |
| 1994 | 539.9 | 676.6 | 513.3 | 553.3 | +23.4 | +4.4 | 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