日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

三浦工業(6005)の株価時系列情報

三浦工業(6005)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/23 2,428 2,453 2,404 2,445 567,100
2024/04/22 2,428 2,478 2,396 2,478 693,200
2024/04/19 2,490 2,513 2,414 2,426 740,100
2024/04/18 2,513 2,600 2,500 2,556 697,400
2024/04/17 2,479 2,529 2,433 2,527 1,048,400
2024/04/16 2,555 2,590 2,526 2,544 755,100
2024/04/15 2,701 2,701 2,581 2,581 1,039,300
2024/04/12 2,816 2,820 2,745 2,750 363,700
2024/04/11 2,800 2,831 2,776 2,793 288,800
2024/04/10 2,850 2,863 2,836 2,836 246,500
2024/04/09 2,811 2,844 2,806 2,840 478,200
2024/04/08 2,951 2,965 2,821 2,858 406,000
2024/04/05 2,929 2,977 2,914 2,960 315,200
2024/04/04 2,985 2,999 2,950 2,958 274,800
2024/04/03 2,927 2,973 2,914 2,964 341,900
2024/04/02 2,975 2,975 2,904 2,927 335,800
2024/04/01 2,950 3,028 2,949 3,009 347,200
2024/03/29 2,928 2,961 2,902 2,926 144,900
2024/03/28 2,939 2,952 2,910 2,924 198,800
2024/03/27 2,972 2,992 2,936 2,966 247,600
2024/03/26 2,889 2,961 2,863 2,952 201,500
2024/03/25 2,945 2,945 2,906 2,908 248,300
2024/03/22 2,965 2,976 2,941 2,964 224,000
2024/03/21 3,033 3,053 2,959 2,973 288,200
2024/03/19 2,955 3,003 2,945 2,983 230,100
2024/03/18 2,936 2,974 2,923 2,955 261,000
2024/03/15 2,995 3,014 2,936 2,937 390,300
2024/03/14 2,970 3,014 2,965 3,003 322,500
2024/03/13 3,029 3,065 2,966 2,976 262,700
2024/03/12 2,952 2,995 2,876 2,989 325,200
2024/03/11 2,985 3,030 2,971 2,995 326,200
2024/03/08 2,905 3,047 2,901 3,012 336,800
2024/03/07 2,939 2,990 2,925 2,942 455,200
2024/03/06 2,886 2,917 2,852 2,915 554,700
2024/03/05 3,080 3,080 2,912 2,923 564,600
2024/03/04 3,172 3,187 3,071 3,104 523,000
2024/03/01 3,190 3,216 3,167 3,178 317,700
2024/02/29 3,204 3,220 3,143 3,190 542,900
2024/02/28 3,105 3,204 3,105 3,170 672,300
2024/02/27 2,993 3,078 2,992 3,060 410,700
2024/02/26 3,000 3,041 2,975 2,989 275,800
2024/02/22 2,965 2,984 2,926 2,975 366,100
2024/02/21 2,928 2,965 2,916 2,964 304,200
2024/02/20 2,963 2,974 2,917 2,939 189,600
2024/02/19 2,939 2,974 2,930 2,961 240,200
2024/02/16 2,988 3,018 2,950 2,950 396,900
2024/02/15 2,911 2,920 2,854 2,906 333,400
2024/02/14 2,871 2,911 2,864 2,884 446,700
2024/02/13 2,960 2,968 2,855 2,904 562,500
2024/02/09 2,823 2,944 2,820 2,929 837,100
2024/02/08 2,766 2,825 2,700 2,796 510,600
2024/02/07 2,825 2,842 2,793 2,794 461,400
2024/02/06 2,796 2,823 2,771 2,806 454,200
2024/02/05 2,757 2,799 2,750 2,793 322,800
2024/02/02 2,727 2,763 2,720 2,737 230,200
2024/02/01 2,691 2,728 2,669 2,725 273,000
2024/01/31 2,690 2,720 2,678 2,719 293,800
2024/01/30 2,746 2,755 2,706 2,706 177,800
2024/01/29 2,730 2,751 2,720 2,735 154,600
2024/01/26 2,755 2,760 2,736 2,740 232,800
2024/01/25 2,769 2,776 2,731 2,770 246,900
2024/01/24 2,765 2,800 2,752 2,792 309,600
2024/01/23 2,750 2,771 2,733 2,749 250,700
2024/01/22 2,680 2,756 2,679 2,756 296,900
2024/01/19 2,701 2,713 2,660 2,678 397,700
2024/01/18 2,745 2,745 2,699 2,699 290,500
2024/01/17 2,825 2,847 2,763 2,763 346,800
2024/01/16 2,830 2,839 2,778 2,792 234,800
2024/01/15 2,860 2,865 2,832 2,849 199,300
2024/01/12 2,865 2,865 2,842 2,853 200,400
2024/01/11 2,868 2,868 2,838 2,845 182,100
2024/01/10 2,810 2,857 2,807 2,834 206,300
2024/01/09 2,790 2,813 2,773 2,806 215,900
2024/01/05 2,761 2,770 2,741 2,756 196,800
2024/01/04 2,725 2,768 2,683 2,752 294,900
2023/12/29 2,809 2,828 2,789 2,808 191,000
2023/12/28 2,781 2,812 2,772 2,809 140,800
2023/12/27 2,756 2,794 2,756 2,791 203,400
2023/12/26 2,760 2,767 2,745 2,750 188,000
2023/12/25 2,802 2,813 2,743 2,747 234,900
2023/12/22 2,790 2,797 2,750 2,772 242,200
2023/12/21 2,794 2,806 2,777 2,793 163,200
2023/12/20 2,800 2,823 2,794 2,808 186,900
2023/12/19 2,767 2,794 2,740 2,793 238,400
2023/12/18 2,799 2,814 2,750 2,790 394,500
2023/12/15 2,779 2,824 2,765 2,806 471,100
2023/12/14 2,774 2,780 2,733 2,779 274,200
2023/12/13 2,738 2,755 2,716 2,745 208,700
2023/12/12 2,707 2,743 2,696 2,732 279,000
2023/12/11 2,722 2,729 2,668 2,688 254,700
2023/12/08 2,772 2,776 2,701 2,710 407,200
2023/12/07 2,842 2,856 2,813 2,814 253,200
2023/12/06 2,840 2,849 2,823 2,843 257,200
2023/12/05 2,860 2,878 2,845 2,849 198,000
2023/12/04 2,866 2,902 2,864 2,886 176,600
2023/12/01 2,916 2,922 2,869 2,884 183,800
2023/11/30 2,865 2,880 2,848 2,866 248,200
2023/11/29 2,830 2,875 2,828 2,852 195,800
2023/11/28 2,860 2,877 2,839 2,872 145,900
2023/11/27 2,891 2,894 2,854 2,857 222,900
2023/11/24 2,900 2,917 2,887 2,896 202,700
2023/11/22 2,870 2,904 2,868 2,878 193,100
2023/11/21 2,844 2,899 2,835 2,879 247,500
2023/11/20 2,853 2,871 2,821 2,844 253,500
2023/11/17 2,851 2,874 2,823 2,874 282,300
2023/11/16 2,907 2,907 2,830 2,847 385,200
2023/11/15 2,916 2,933 2,903 2,925 298,100
2023/11/14 2,860 2,880 2,848 2,873 236,100
2023/11/13 2,886 2,890 2,828 2,848 281,000
2023/11/10 2,922 2,927 2,845 2,863 231,500
2023/11/09 2,945 2,950 2,910 2,918 242,800
2023/11/08 2,964 2,964 2,877 2,920 523,600
2023/11/07 2,992 3,008 2,919 2,963 553,300
2023/11/06 3,019 3,062 3,001 3,031 404,200
2023/11/02 2,962 2,976 2,949 2,975 231,700
2023/11/01 2,954 2,959 2,932 2,952 232,000
2023/10/31 2,891 2,914 2,874 2,904 289,300
2023/10/30 2,872 2,886 2,857 2,875 195,900
2023/10/27 2,876 2,902 2,867 2,900 179,600
2023/10/26 2,863 2,874 2,831 2,845 204,500
2023/10/25 2,929 2,936 2,876 2,878 201,600
2023/10/24 2,890 2,894 2,825 2,886 242,600
2023/10/23 2,919 2,929 2,905 2,910 209,200
2023/10/20 2,967 2,970 2,927 2,953 146,700
2023/10/19 2,925 2,967 2,920 2,952 232,300
2023/10/18 2,991 2,998 2,959 2,971 170,700
2023/10/17 3,000 3,023 2,991 3,002 126,100
2023/10/16 3,024 3,024 2,964 2,972 286,500
2023/10/13 3,086 3,108 3,046 3,055 175,900
2023/10/12 3,118 3,139 3,097 3,129 399,400
2023/10/11 3,107 3,110 3,078 3,094 226,500
2023/10/10 3,104 3,127 3,070 3,114 332,400
2023/10/06 3,064 3,072 3,038 3,038 267,100
2023/10/05 2,998 3,059 2,987 3,047 418,700
2023/10/04 2,916 2,971 2,900 2,955 456,900
2023/10/03 2,977 2,986 2,939 2,939 410,200
2023/10/02 3,040 3,058 2,973 2,977 410,700
2023/09/29 3,049 3,059 2,991 3,010 273,600
2023/09/28 3,128 3,129 3,024 3,046 242,200
2023/09/27 3,099 3,137 3,071 3,136 355,600
2023/09/26 3,110 3,116 3,093 3,100 234,100
2023/09/25 3,148 3,148 3,095 3,110 209,600
2023/09/22 3,109 3,148 3,107 3,122 301,200
2023/09/21 3,162 3,162 3,101 3,122 436,600
2023/09/20 3,213 3,229 3,160 3,162 322,900
2023/09/19 3,228 3,237 3,197 3,231 430,000
2023/09/15 3,197 3,239 3,165 3,229 502,700
2023/09/14 3,108 3,162 3,101 3,149 307,800
2023/09/13 3,149 3,149 3,087 3,125 403,100
2023/09/12 3,141 3,175 3,133 3,160 237,800
2023/09/11 3,193 3,206 3,123 3,142 294,000
2023/09/08 3,250 3,271 3,205 3,205 343,800
2023/09/07 3,332 3,344 3,281 3,293 331,400
2023/09/06 3,338 3,367 3,334 3,354 158,700
2023/09/05 3,369 3,369 3,330 3,356 237,600
2023/09/04 3,370 3,375 3,342 3,374 263,400
2023/09/01 3,376 3,378 3,342 3,375 252,300
2023/08/31 3,371 3,380 3,354 3,365 194,900
2023/08/30 3,397 3,404 3,358 3,370 230,800
2023/08/29 3,359 3,390 3,356 3,372 183,300
2023/08/28 3,305 3,363 3,294 3,355 267,700
2023/08/25 3,268 3,308 3,253 3,307 172,700
2023/08/24 3,318 3,332 3,300 3,314 179,300
2023/08/23 3,255 3,308 3,237 3,308 269,100
2023/08/22 3,250 3,269 3,227 3,262 204,500
2023/08/21 3,267 3,275 3,239 3,262 296,200
2023/08/18 3,222 3,272 3,216 3,267 254,200
2023/08/17 3,215 3,306 3,180 3,264 378,200
2023/08/16 3,220 3,229 3,198 3,210 235,400
2023/08/15 3,280 3,317 3,237 3,260 271,600
2023/08/14 3,354 3,364 3,239 3,243 440,100
2023/08/10 3,411 3,432 3,346 3,353 448,400
2023/08/09 3,447 3,490 3,416 3,487 198,800
2023/08/08 3,490 3,493 3,460 3,461 136,800
2023/08/07 3,450 3,495 3,440 3,477 148,700
2023/08/04 3,459 3,468 3,430 3,460 149,200
2023/08/03 3,505 3,512 3,470 3,479 180,500
2023/08/02 3,565 3,584 3,544 3,547 157,800
2023/08/01 3,606 3,622 3,572 3,592 143,700
2023/07/31 3,621 3,625 3,558 3,582 208,900
2023/07/28 3,542 3,606 3,513 3,589 208,900
2023/07/27 3,587 3,600 3,552 3,596 180,100
2023/07/26 3,642 3,649 3,606 3,618 215,700
2023/07/25 3,600 3,620 3,583 3,609 221,400
2023/07/24 3,560 3,580 3,543 3,575 230,300
2023/07/21 3,477 3,526 3,465 3,512 283,700
2023/07/20 3,582 3,596 3,499 3,499 236,600
2023/07/19 3,610 3,626 3,561 3,589 207,100
2023/07/18 3,570 3,597 3,546 3,589 262,200
2023/07/14 3,542 3,559 3,503 3,536 336,200
2023/07/13 3,575 3,592 3,539 3,562 206,200
2023/07/12 3,603 3,617 3,538 3,541 247,300
2023/07/11 3,633 3,649 3,605 3,623 225,700
2023/07/10 3,581 3,622 3,560 3,604 266,700
2023/07/07 3,560 3,611 3,548 3,577 214,300
2023/07/06 3,592 3,621 3,556 3,597 297,400
2023/07/05 3,659 3,659 3,609 3,650 310,000
2023/07/04 3,720 3,744 3,701 3,705 208,600
2023/07/03 3,784 3,809 3,749 3,782 280,400
2023/06/30 3,762 3,780 3,727 3,740 410,900

このページの先頭へ