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
2017/12/29 3,040 3,070 3,025 3,030 164,400
2017/12/28 3,100 3,120 3,025 3,040 234,200
2017/12/27 3,080 3,125 3,075 3,100 178,100
2017/12/26 3,100 3,135 3,075 3,075 173,400
2017/12/25 3,080 3,085 3,040 3,075 161,900
2017/12/22 3,040 3,075 3,035 3,055 253,700
2017/12/21 3,010 3,100 3,010 3,035 323,400
2017/12/20 2,909 3,020 2,847 3,010 555,700
2017/12/19 2,849 2,859 2,800 2,809 181,500
2017/12/18 2,830 2,851 2,815 2,849 194,800
2017/12/15 2,799 2,829 2,754 2,819 374,000
2017/12/14 2,794 2,826 2,772 2,805 246,000
2017/12/13 2,833 2,833 2,764 2,772 208,400
2017/12/12 2,801 2,839 2,801 2,838 248,700
2017/12/11 2,838 2,838 2,773 2,801 270,300
2017/12/08 2,793 2,832 2,779 2,826 448,700
2017/12/07 2,814 2,869 2,805 2,843 223,700
2017/12/06 2,822 2,868 2,796 2,798 219,900
2017/12/05 2,820 2,843 2,796 2,839 152,400
2017/12/04 2,879 2,894 2,856 2,859 156,700
2017/12/01 2,892 2,906 2,851 2,871 185,500
2017/11/30 2,825 2,872 2,762 2,872 456,000
2017/11/29 2,859 2,863 2,803 2,823 215,400
2017/11/28 2,796 2,832 2,791 2,825 417,400
2017/11/27 2,802 2,814 2,769 2,795 242,700
2017/11/24 2,780 2,780 2,750 2,766 194,700
2017/11/22 2,776 2,815 2,767 2,780 343,500
2017/11/21 2,714 2,745 2,668 2,734 281,900
2017/11/20 2,695 2,727 2,695 2,717 164,500
2017/11/17 2,747 2,759 2,710 2,737 220,500
2017/11/16 2,637 2,732 2,630 2,724 264,300
2017/11/15 2,775 2,775 2,675 2,682 470,000
2017/11/14 2,831 2,838 2,803 2,805 204,200
2017/11/13 2,850 2,870 2,826 2,842 199,000
2017/11/10 2,844 2,889 2,842 2,865 184,400
2017/11/09 2,896 2,949 2,857 2,893 315,400
2017/11/08 2,902 2,903 2,840 2,891 435,000
2017/11/07 2,865 3,055 2,863 2,940 1,226,200
2017/11/06 2,715 2,730 2,681 2,715 312,200
2017/11/02 2,682 2,712 2,661 2,706 188,900
2017/11/01 2,657 2,685 2,636 2,681 194,400
2017/10/31 2,656 2,672 2,645 2,655 167,000
2017/10/30 2,677 2,677 2,642 2,657 227,600
2017/10/27 2,650 2,677 2,644 2,677 265,800
2017/10/26 2,623 2,635 2,616 2,627 190,900
2017/10/25 2,642 2,645 2,609 2,616 142,000
2017/10/24 2,606 2,642 2,603 2,639 180,400
2017/10/23 2,623 2,623 2,602 2,606 144,500
2017/10/20 2,556 2,602 2,556 2,599 171,500
2017/10/19 2,600 2,600 2,561 2,567 169,000
2017/10/18 2,614 2,622 2,577 2,587 181,100
2017/10/17 2,604 2,619 2,581 2,619 265,700
2017/10/16 2,570 2,619 2,570 2,587 243,600
2017/10/13 2,560 2,579 2,546 2,574 214,800
2017/10/12 2,531 2,569 2,521 2,564 282,800
2017/10/11 2,515 2,544 2,515 2,532 309,600
2017/10/10 2,474 2,503 2,472 2,501 291,500
2017/10/06 2,477 2,483 2,468 2,472 169,600
2017/10/05 2,482 2,492 2,462 2,469 191,400
2017/10/04 2,490 2,496 2,471 2,482 137,200
2017/10/03 2,499 2,506 2,482 2,495 185,600
2017/10/02 2,499 2,500 2,477 2,492 163,400
2017/09/29 2,489 2,493 2,471 2,478 201,800
2017/09/28 2,491 2,493 2,458 2,490 213,200
2017/09/27 2,478 2,506 2,459 2,478 213,500
2017/09/26 2,505 2,517 2,482 2,511 239,800
2017/09/25 2,503 2,526 2,499 2,507 223,500
2017/09/22 2,520 2,526 2,487 2,498 284,400
2017/09/21 2,557 2,578 2,521 2,524 426,500
2017/09/20 2,609 2,609 2,589 2,607 294,600
2017/09/19 2,625 2,625 2,587 2,622 280,800
2017/09/15 2,635 2,635 2,595 2,614 408,200
2017/09/14 2,622 2,649 2,611 2,627 246,500
2017/09/13 2,589 2,640 2,587 2,623 264,900
2017/09/12 2,563 2,582 2,546 2,577 268,100
2017/09/11 2,550 2,582 2,538 2,543 382,900
2017/09/08 2,476 2,547 2,476 2,532 463,600
2017/09/07 2,450 2,490 2,440 2,470 218,800
2017/09/06 2,423 2,462 2,411 2,452 242,200
2017/09/05 2,520 2,520 2,415 2,428 326,200
2017/09/04 2,507 2,532 2,468 2,480 166,700
2017/09/01 2,500 2,515 2,485 2,507 270,900
2017/08/31 2,480 2,489 2,472 2,480 340,200
2017/08/30 2,447 2,470 2,441 2,459 275,600
2017/08/29 2,395 2,427 2,386 2,419 311,200
2017/08/28 2,380 2,417 2,378 2,410 247,600
2017/08/25 2,358 2,379 2,335 2,373 167,000
2017/08/24 2,342 2,374 2,342 2,367 141,100
2017/08/23 2,364 2,375 2,342 2,354 179,100
2017/08/22 2,330 2,335 2,319 2,331 121,600
2017/08/21 2,300 2,331 2,300 2,329 188,600
2017/08/18 2,295 2,296 2,268 2,293 176,000
2017/08/17 2,289 2,309 2,280 2,306 170,600
2017/08/16 2,260 2,286 2,253 2,281 266,000
2017/08/15 2,269 2,282 2,251 2,262 236,100
2017/08/14 2,300 2,302 2,262 2,263 356,400
2017/08/10 2,362 2,362 2,328 2,332 275,400
2017/08/09 2,363 2,370 2,305 2,362 393,500
2017/08/08 2,322 2,406 2,322 2,384 709,700
2017/08/07 2,300 2,318 2,284 2,313 323,600
2017/08/04 2,270 2,294 2,270 2,281 299,500
2017/08/03 2,248 2,281 2,246 2,276 180,900
2017/08/02 2,251 2,270 2,246 2,257 127,000
2017/08/01 2,221 2,272 2,217 2,251 241,200
2017/07/31 2,221 2,250 2,218 2,233 256,700
2017/07/28 2,249 2,269 2,236 2,248 357,300
2017/07/27 2,228 2,248 2,221 2,231 246,400
2017/07/26 2,240 2,240 2,219 2,227 193,200
2017/07/25 2,230 2,235 2,226 2,230 286,100
2017/07/24 2,201 2,216 2,191 2,214 184,500
2017/07/21 2,199 2,212 2,185 2,212 255,500
2017/07/20 2,159 2,214 2,152 2,206 440,100
2017/07/19 2,147 2,158 2,124 2,148 350,600
2017/07/18 2,130 2,135 2,107 2,133 259,000
2017/07/14 2,134 2,158 2,132 2,149 204,800
2017/07/13 2,117 2,133 2,112 2,131 235,200
2017/07/12 2,118 2,120 2,102 2,105 364,500
2017/07/11 2,129 2,142 2,079 2,128 614,900
2017/07/10 2,175 2,176 2,158 2,161 220,100
2017/07/07 2,165 2,176 2,162 2,166 140,800
2017/07/06 2,151 2,178 2,151 2,172 98,200
2017/07/05 2,148 2,176 2,145 2,173 196,000
2017/07/04 2,188 2,190 2,144 2,146 394,900
2017/07/03 2,184 2,196 2,170 2,177 328,300
2017/06/30 2,220 2,220 2,178 2,188 276,000
2017/06/29 2,235 2,241 2,205 2,229 193,100
2017/06/28 2,250 2,265 2,226 2,227 369,400
2017/06/27 2,247 2,258 2,232 2,237 233,400
2017/06/26 2,229 2,242 2,226 2,239 159,300
2017/06/23 2,227 2,234 2,218 2,229 292,800
2017/06/22 2,214 2,227 2,199 2,210 293,800
2017/06/21 2,204 2,234 2,201 2,226 404,600
2017/06/20 2,190 2,212 2,186 2,196 266,400
2017/06/19 2,181 2,197 2,175 2,182 355,100
2017/06/16 2,159 2,183 2,124 2,135 978,700
2017/06/15 2,184 2,198 2,150 2,178 601,100
2017/06/14 2,228 2,248 2,218 2,221 225,800
2017/06/13 2,210 2,228 2,210 2,221 271,700
2017/06/12 2,228 2,236 2,216 2,234 336,200
2017/06/09 2,249 2,262 2,233 2,242 245,700
2017/06/08 2,269 2,272 2,240 2,242 316,500
2017/06/07 2,288 2,294 2,253 2,269 241,300
2017/06/06 2,290 2,299 2,240 2,264 446,700
2017/06/05 2,250 2,299 2,250 2,289 471,900
2017/06/02 2,236 2,281 2,219 2,236 665,800
2017/06/01 2,170 2,238 2,169 2,236 631,400
2017/05/31 2,156 2,169 2,140 2,160 277,500
2017/05/30 2,168 2,183 2,142 2,177 352,600
2017/05/29 2,153 2,181 2,135 2,172 660,700
2017/05/26 2,169 2,194 2,105 2,106 688,100
2017/05/25 2,160 2,226 2,160 2,219 598,900
2017/05/24 2,144 2,162 2,129 2,160 295,800
2017/05/23 2,145 2,170 2,124 2,138 345,100
2017/05/22 2,170 2,175 2,105 2,128 664,400
2017/05/19 2,170 2,181 2,146 2,174 517,300
2017/05/18 2,140 2,204 2,137 2,182 748,500
2017/05/17 2,045 2,181 2,041 2,173 1,112,600
2017/05/16 2,010 2,113 2,000 2,053 763,900
2017/05/15 1,972 1,972 1,933 1,942 240,200
2017/05/12 1,958 1,975 1,955 1,975 309,300
2017/05/11 1,966 1,967 1,946 1,962 224,900
2017/05/10 1,973 1,989 1,962 1,970 235,800
2017/05/09 1,973 1,986 1,964 1,971 252,900
2017/05/08 1,940 1,972 1,935 1,968 368,400
2017/05/02 1,874 1,916 1,874 1,915 312,900
2017/05/01 1,877 1,880 1,862 1,872 146,500
2017/04/28 1,854 1,874 1,854 1,867 228,200
2017/04/27 1,839 1,853 1,832 1,852 173,200
2017/04/26 1,836 1,843 1,833 1,842 243,600
2017/04/25 1,815 1,825 1,808 1,822 223,900
2017/04/24 1,797 1,809 1,784 1,804 182,200
2017/04/21 1,772 1,791 1,755 1,789 220,300
2017/04/20 1,790 1,793 1,764 1,774 142,700
2017/04/19 1,764 1,786 1,763 1,785 226,000
2017/04/18 1,764 1,773 1,749 1,758 101,700
2017/04/17 1,749 1,763 1,745 1,758 154,400
2017/04/14 1,769 1,769 1,736 1,741 174,100
2017/04/13 1,781 1,781 1,754 1,764 245,100
2017/04/12 1,804 1,819 1,792 1,797 256,100
2017/04/11 1,810 1,824 1,808 1,823 229,900
2017/04/10 1,815 1,820 1,798 1,815 214,300
2017/04/07 1,809 1,814 1,783 1,800 317,100
2017/04/06 1,820 1,829 1,784 1,789 362,300
2017/04/05 1,812 1,836 1,805 1,830 343,100
2017/04/04 1,807 1,814 1,788 1,808 386,800
2017/04/03 1,787 1,814 1,784 1,801 353,800
2017/03/31 1,819 1,820 1,787 1,787 287,600
2017/03/30 1,835 1,849 1,806 1,806 288,500
2017/03/29 1,805 1,828 1,796 1,827 220,300
2017/03/28 1,815 1,820 1,801 1,820 355,200
2017/03/27 1,795 1,810 1,785 1,794 203,700
2017/03/24 1,782 1,819 1,778 1,813 300,200
2017/03/23 1,800 1,810 1,769 1,781 325,200
2017/03/22 1,795 1,822 1,793 1,816 267,700
2017/03/21 1,805 1,838 1,805 1,824 305,400
2017/03/17 1,795 1,814 1,793 1,798 308,600
2017/03/16 1,791 1,811 1,777 1,810 241,700
2017/03/15 1,810 1,816 1,797 1,811 226,300
2017/03/14 1,835 1,835 1,811 1,825 213,900
2017/03/13 1,826 1,839 1,814 1,829 329,800
2017/03/10 1,810 1,850 1,810 1,826 612,900
2017/03/09 1,766 1,791 1,759 1,787 318,500
2017/03/08 1,743 1,765 1,741 1,761 254,000
2017/03/07 1,745 1,750 1,737 1,738 243,700
2017/03/06 1,759 1,759 1,734 1,735 191,000
2017/03/03 1,765 1,769 1,758 1,767 171,500
2017/03/02 1,766 1,791 1,763 1,768 205,200
2017/03/01 1,727 1,763 1,721 1,762 261,900
2017/02/28 1,748 1,760 1,730 1,730 280,600
2017/02/27 1,729 1,746 1,724 1,733 244,700
2017/02/24 1,742 1,745 1,726 1,729 181,100
2017/02/23 1,731 1,744 1,726 1,741 108,400
2017/02/22 1,737 1,741 1,724 1,725 154,300
2017/02/21 1,730 1,743 1,725 1,737 148,700
2017/02/20 1,734 1,734 1,712 1,727 181,200
2017/02/17 1,730 1,740 1,722 1,735 162,700
2017/02/16 1,766 1,767 1,727 1,730 328,600
2017/02/15 1,788 1,807 1,764 1,766 416,400
2017/02/14 1,768 1,796 1,765 1,775 670,900
2017/02/13 1,762 1,762 1,741 1,751 479,200
2017/02/10 1,748 1,750 1,732 1,741 251,400
2017/02/09 1,763 1,763 1,720 1,721 262,600
2017/02/08 1,738 1,758 1,735 1,758 348,300
2017/02/07 1,825 1,833 1,725 1,760 1,037,400
2017/02/06 1,820 1,841 1,790 1,840 461,000
2017/02/03 1,793 1,820 1,784 1,798 294,000
2017/02/02 1,823 1,833 1,790 1,791 430,500
2017/02/01 1,783 1,811 1,781 1,802 359,200
2017/01/31 1,775 1,802 1,775 1,792 303,700
2017/01/30 1,817 1,824 1,787 1,808 302,300
2017/01/27 1,820 1,825 1,802 1,805 205,200
2017/01/26 1,810 1,820 1,804 1,809 391,300
2017/01/25 1,782 1,793 1,764 1,784 295,400
2017/01/24 1,760 1,765 1,735 1,742 295,000
2017/01/23 1,770 1,777 1,757 1,770 246,600
2017/01/20 1,766 1,793 1,763 1,779 295,600
2017/01/19 1,770 1,783 1,765 1,770 206,600
2017/01/18 1,750 1,775 1,740 1,760 337,700
2017/01/17 1,742 1,760 1,724 1,747 466,500
2017/01/16 1,750 1,759 1,742 1,751 212,700
2017/01/13 1,761 1,762 1,739 1,747 273,500
2017/01/12 1,780 1,780 1,742 1,763 327,000
2017/01/11 1,800 1,808 1,774 1,775 277,400
2017/01/10 1,806 1,816 1,778 1,785 411,100
2017/01/06 1,815 1,831 1,805 1,824 468,400
2017/01/05 1,783 1,835 1,773 1,824 511,400
2017/01/04 1,796 1,800 1,774 1,784 406,000

このページの先頭へ