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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,883 | 2,888 | 2,840 | 2,840 | 365,100 |
| 2025/06/12 | 2,892 | 2,897 | 2,856 | 2,873 | 413,200 |
| 2025/06/11 | 2,920 | 2,929 | 2,891 | 2,926 | 512,700 |
| 2025/06/10 | 2,858 | 2,914 | 2,858 | 2,899 | 342,200 |
| 2025/06/09 | 2,827 | 2,873 | 2,826 | 2,844 | 293,400 |
| 2025/06/06 | 2,851 | 2,864 | 2,822 | 2,826 | 363,300 |
| 2025/06/05 | 2,860 | 2,879 | 2,830 | 2,861 | 568,400 |
| 2025/06/04 | 2,895 | 2,919 | 2,872 | 2,889 | 415,900 |
| 2025/06/03 | 2,962 | 2,972 | 2,891 | 2,894 | 765,000 |
| 2025/06/02 | 3,010 | 3,019 | 2,960 | 2,977 | 538,100 |
| 2025/05/30 | 2,987 | 3,078 | 2,967 | 3,042 | 831,700 |
| 2025/05/29 | 2,978 | 2,994 | 2,937 | 2,937 | 857,100 |
| 2025/05/28 | 3,110 | 3,110 | 2,977 | 2,977 | 1,034,200 |
| 2025/05/27 | 3,130 | 3,149 | 3,055 | 3,070 | 308,500 |
| 2025/05/26 | 3,123 | 3,131 | 3,097 | 3,131 | 191,400 |
| 2025/05/23 | 3,067 | 3,122 | 3,061 | 3,091 | 278,600 |
| 2025/05/22 | 3,037 | 3,070 | 3,031 | 3,067 | 179,500 |
| 2025/05/21 | 3,070 | 3,078 | 3,034 | 3,063 | 223,300 |
| 2025/05/20 | 3,031 | 3,071 | 3,023 | 3,064 | 312,300 |
| 2025/05/19 | 3,051 | 3,086 | 3,016 | 3,033 | 301,100 |
| 2025/05/16 | 3,131 | 3,149 | 3,080 | 3,100 | 355,100 |
| 2025/05/15 | 3,105 | 3,225 | 3,076 | 3,096 | 485,700 |
| 2025/05/14 | 3,182 | 3,191 | 3,092 | 3,125 | 232,900 |
| 2025/05/13 | 3,210 | 3,233 | 3,168 | 3,190 | 294,900 |
| 2025/05/12 | 3,150 | 3,180 | 3,137 | 3,155 | 197,700 |
| 2025/05/09 | 3,130 | 3,160 | 3,128 | 3,143 | 310,900 |
| 2025/05/08 | 3,072 | 3,124 | 3,063 | 3,106 | 294,300 |
| 2025/05/07 | 3,101 | 3,118 | 3,066 | 3,076 | 422,600 |
| 2025/05/02 | 3,092 | 3,120 | 3,076 | 3,084 | 212,000 |
| 2025/05/01 | 3,064 | 3,119 | 3,059 | 3,092 | 369,500 |
| 2025/04/30 | 3,040 | 3,064 | 3,014 | 3,045 | 363,800 |
| 2025/04/28 | 3,064 | 3,076 | 3,032 | 3,032 | 348,100 |
| 2025/04/25 | 3,025 | 3,053 | 2,997 | 3,021 | 307,300 |
| 2025/04/24 | 2,992 | 3,030 | 2,975 | 2,989 | 368,300 |
| 2025/04/23 | 3,020 | 3,020 | 2,953 | 2,954 | 381,000 |
| 2025/04/22 | 2,948 | 2,957 | 2,914 | 2,920 | 343,900 |
| 2025/04/21 | 2,907 | 2,979 | 2,907 | 2,910 | 447,800 |
| 2025/04/18 | 2,908 | 2,960 | 2,879 | 2,945 | 359,500 |
| 2025/04/17 | 2,750 | 2,911 | 2,736 | 2,894 | 475,400 |
| 2025/04/16 | 2,704 | 2,727 | 2,681 | 2,726 | 280,600 |
| 2025/04/15 | 2,716 | 2,732 | 2,699 | 2,704 | 223,700 |
| 2025/04/14 | 2,716 | 2,740 | 2,710 | 2,714 | 264,200 |
| 2025/04/11 | 2,649 | 2,709 | 2,597 | 2,697 | 558,000 |
| 2025/04/10 | 2,781 | 2,787 | 2,740 | 2,772 | 496,100 |
| 2025/04/09 | 2,605 | 2,621 | 2,545 | 2,594 | 591,600 |
| 2025/04/08 | 2,672 | 2,699 | 2,622 | 2,655 | 475,300 |
| 2025/04/07 | 2,508 | 2,602 | 2,451 | 2,556 | 593,200 |
| 2025/04/04 | 2,854 | 2,882 | 2,748 | 2,782 | 592,000 |
| 2025/04/03 | 2,874 | 2,905 | 2,859 | 2,886 | 683,600 |
| 2025/04/02 | 2,932 | 2,964 | 2,924 | 2,924 | 301,400 |
| 2025/04/01 | 2,958 | 2,978 | 2,923 | 2,929 | 310,000 |
| 2025/03/31 | 3,011 | 3,020 | 2,942 | 2,957 | 512,100 |
| 2025/03/28 | 3,009 | 3,066 | 3,002 | 3,055 | 473,200 |
| 2025/03/27 | 3,000 | 3,064 | 3,000 | 3,064 | 326,300 |
| 2025/03/26 | 3,052 | 3,066 | 3,030 | 3,053 | 470,400 |
| 2025/03/25 | 3,030 | 3,040 | 2,996 | 3,037 | 356,000 |
| 2025/03/24 | 3,071 | 3,084 | 3,017 | 3,029 | 305,400 |
| 2025/03/21 | 3,077 | 3,116 | 3,069 | 3,094 | 562,000 |
| 2025/03/19 | 3,086 | 3,097 | 3,053 | 3,059 | 364,300 |
| 2025/03/18 | 3,055 | 3,094 | 3,051 | 3,066 | 491,100 |
| 2025/03/17 | 3,088 | 3,120 | 3,043 | 3,043 | 343,000 |
| 2025/03/14 | 3,056 | 3,085 | 3,042 | 3,061 | 362,500 |
| 2025/03/13 | 3,065 | 3,144 | 3,055 | 3,096 | 535,300 |
| 2025/03/12 | 2,963 | 3,074 | 2,963 | 3,029 | 643,000 |
| 2025/03/11 | 2,941 | 2,965 | 2,873 | 2,934 | 1,156,000 |
| 2025/03/10 | 3,118 | 3,125 | 3,020 | 3,055 | 539,600 |
| 2025/03/07 | 3,153 | 3,176 | 3,137 | 3,148 | 463,300 |
| 2025/03/06 | 3,200 | 3,219 | 3,177 | 3,206 | 381,500 |
| 2025/03/05 | 3,173 | 3,215 | 3,152 | 3,185 | 351,100 |
| 2025/03/04 | 3,186 | 3,201 | 3,126 | 3,173 | 360,600 |
| 2025/03/03 | 3,189 | 3,220 | 3,172 | 3,193 | 320,600 |
| 2025/02/28 | 3,190 | 3,237 | 3,127 | 3,166 | 705,900 |
| 2025/02/27 | 3,206 | 3,230 | 3,130 | 3,207 | 531,800 |
| 2025/02/26 | 3,181 | 3,294 | 3,118 | 3,136 | 816,500 |
| 2025/02/25 | 3,180 | 3,218 | 3,162 | 3,195 | 527,800 |
| 2025/02/21 | 3,262 | 3,277 | 3,247 | 3,248 | 400,800 |
| 2025/02/20 | 3,230 | 3,257 | 3,219 | 3,220 | 356,500 |
| 2025/02/19 | 3,184 | 3,275 | 3,183 | 3,270 | 509,400 |
| 2025/02/18 | 3,137 | 3,173 | 3,118 | 3,141 | 775,400 |
| 2025/02/17 | 3,199 | 3,229 | 3,166 | 3,193 | 1,068,300 |
| 2025/02/14 | 3,485 | 3,489 | 3,339 | 3,339 | 959,200 |
| 2025/02/13 | 3,630 | 3,642 | 3,598 | 3,607 | 374,300 |
| 2025/02/12 | 3,535 | 3,620 | 3,524 | 3,598 | 319,000 |
| 2025/02/10 | 3,525 | 3,564 | 3,504 | 3,555 | 241,200 |
| 2025/02/07 | 3,583 | 3,587 | 3,524 | 3,530 | 176,400 |
| 2025/02/06 | 3,599 | 3,625 | 3,544 | 3,574 | 364,300 |
| 2025/02/05 | 3,636 | 3,650 | 3,568 | 3,597 | 289,400 |
| 2025/02/04 | 3,742 | 3,742 | 3,607 | 3,638 | 345,100 |
| 2025/02/03 | 3,708 | 3,725 | 3,653 | 3,684 | 307,600 |
| 2025/01/31 | 3,723 | 3,772 | 3,698 | 3,760 | 270,200 |
| 2025/01/30 | 3,750 | 3,752 | 3,689 | 3,723 | 227,400 |
| 2025/01/29 | 3,778 | 3,798 | 3,755 | 3,772 | 269,200 |
| 2025/01/28 | 3,750 | 3,778 | 3,719 | 3,737 | 249,500 |
| 2025/01/27 | 3,826 | 3,826 | 3,764 | 3,797 | 232,900 |
| 2025/01/24 | 3,863 | 3,895 | 3,822 | 3,834 | 209,700 |
| 2025/01/23 | 3,826 | 3,870 | 3,818 | 3,824 | 154,900 |
| 2025/01/22 | 3,867 | 3,898 | 3,806 | 3,829 | 230,000 |
| 2025/01/21 | 3,843 | 3,850 | 3,775 | 3,848 | 188,500 |
| 2025/01/20 | 3,797 | 3,812 | 3,775 | 3,775 | 210,100 |
| 2025/01/17 | 3,772 | 3,782 | 3,700 | 3,760 | 377,700 |
| 2025/01/16 | 3,818 | 3,838 | 3,790 | 3,804 | 246,800 |
| 2025/01/15 | 3,873 | 3,881 | 3,773 | 3,787 | 239,900 |
| 2025/01/14 | 3,873 | 3,899 | 3,827 | 3,856 | 274,500 |
| 2025/01/10 | 3,822 | 3,875 | 3,822 | 3,873 | 314,300 |
| 2025/01/09 | 3,914 | 3,923 | 3,861 | 3,892 | 254,100 |
| 2025/01/08 | 3,919 | 3,955 | 3,910 | 3,942 | 235,900 |
| 2025/01/07 | 3,896 | 3,958 | 3,884 | 3,921 | 293,400 |
| 2025/01/06 | 3,990 | 3,998 | 3,895 | 3,915 | 315,700 |
| 2024/12/30 | 3,996 | 4,024 | 3,932 | 3,980 | 269,800 |
| 2024/12/27 | 4,031 | 4,048 | 3,971 | 3,996 | 385,400 |
| 2024/12/26 | 3,874 | 3,915 | 3,831 | 3,906 | 234,300 |
| 2024/12/25 | 3,922 | 3,922 | 3,786 | 3,862 | 243,900 |
| 2024/12/24 | 3,950 | 3,950 | 3,873 | 3,887 | 198,600 |
| 2024/12/23 | 4,035 | 4,035 | 3,927 | 3,937 | 352,900 |
| 2024/12/20 | 3,948 | 4,009 | 3,919 | 3,994 | 644,200 |
| 2024/12/19 | 3,929 | 4,035 | 3,928 | 3,957 | 513,500 |
| 2024/12/18 | 3,903 | 3,953 | 3,886 | 3,951 | 275,800 |
| 2024/12/17 | 3,917 | 3,917 | 3,854 | 3,893 | 230,000 |
| 2024/12/16 | 3,903 | 3,924 | 3,840 | 3,865 | 220,000 |
| 2024/12/13 | 3,857 | 3,885 | 3,831 | 3,884 | 248,100 |
| 2024/12/12 | 3,910 | 3,949 | 3,879 | 3,927 | 286,700 |
| 2024/12/11 | 3,855 | 3,902 | 3,834 | 3,847 | 305,900 |
| 2024/12/10 | 3,896 | 3,905 | 3,825 | 3,840 | 161,200 |
| 2024/12/09 | 3,857 | 3,900 | 3,833 | 3,860 | 191,400 |
| 2024/12/06 | 3,842 | 3,860 | 3,817 | 3,829 | 171,400 |
| 2024/12/05 | 3,860 | 3,871 | 3,812 | 3,824 | 257,700 |
| 2024/12/04 | 3,900 | 3,900 | 3,839 | 3,863 | 219,700 |
| 2024/12/03 | 3,890 | 3,934 | 3,858 | 3,920 | 281,800 |
| 2024/12/02 | 3,706 | 3,860 | 3,686 | 3,841 | 296,600 |
| 2024/11/29 | 3,760 | 3,761 | 3,713 | 3,737 | 265,100 |
| 2024/11/28 | 3,783 | 3,809 | 3,745 | 3,790 | 300,800 |
| 2024/11/27 | 3,837 | 3,874 | 3,790 | 3,823 | 402,200 |
| 2024/11/26 | 3,855 | 3,860 | 3,772 | 3,822 | 342,300 |
| 2024/11/25 | 3,890 | 3,891 | 3,829 | 3,872 | 585,400 |
| 2024/11/22 | 3,766 | 3,834 | 3,698 | 3,828 | 591,100 |
| 2024/11/21 | 3,707 | 3,808 | 3,707 | 3,771 | 554,100 |
| 2024/11/20 | 3,609 | 3,854 | 3,598 | 3,777 | 779,800 |
| 2024/11/19 | 3,648 | 3,652 | 3,560 | 3,577 | 188,100 |
| 2024/11/18 | 3,684 | 3,749 | 3,625 | 3,649 | 427,300 |
| 2024/11/15 | 3,550 | 3,760 | 3,535 | 3,749 | 582,700 |
| 2024/11/14 | 3,880 | 3,880 | 3,516 | 3,516 | 1,065,200 |
| 2024/11/13 | 3,714 | 3,726 | 3,594 | 3,648 | 481,200 |
| 2024/11/12 | 3,625 | 3,683 | 3,611 | 3,657 | 261,100 |
| 2024/11/11 | 3,605 | 3,651 | 3,594 | 3,635 | 234,700 |
| 2024/11/08 | 3,614 | 3,633 | 3,576 | 3,594 | 200,800 |
| 2024/11/07 | 3,575 | 3,630 | 3,559 | 3,587 | 307,400 |
| 2024/11/06 | 3,535 | 3,602 | 3,508 | 3,560 | 194,100 |
| 2024/11/05 | 3,511 | 3,555 | 3,476 | 3,539 | 241,300 |
| 2024/11/01 | 3,554 | 3,590 | 3,515 | 3,529 | 205,200 |
| 2024/10/31 | 3,621 | 3,623 | 3,568 | 3,617 | 224,800 |
| 2024/10/30 | 3,568 | 3,624 | 3,548 | 3,621 | 1,165,500 |
| 2024/10/29 | 3,583 | 3,596 | 3,529 | 3,539 | 343,100 |
| 2024/10/28 | 3,583 | 3,633 | 3,573 | 3,598 | 257,800 |
| 2024/10/25 | 3,628 | 3,640 | 3,584 | 3,601 | 295,900 |
| 2024/10/24 | 3,583 | 3,651 | 3,570 | 3,630 | 247,200 |
| 2024/10/23 | 3,600 | 3,619 | 3,581 | 3,606 | 173,900 |
| 2024/10/22 | 3,640 | 3,664 | 3,574 | 3,600 | 247,400 |
| 2024/10/21 | 3,656 | 3,710 | 3,641 | 3,641 | 191,600 |
| 2024/10/18 | 3,701 | 3,709 | 3,651 | 3,651 | 153,100 |
| 2024/10/17 | 3,679 | 3,685 | 3,640 | 3,678 | 227,500 |
| 2024/10/16 | 3,651 | 3,700 | 3,631 | 3,661 | 368,900 |
| 2024/10/15 | 3,725 | 3,783 | 3,685 | 3,752 | 409,200 |
| 2024/10/11 | 3,684 | 3,692 | 3,649 | 3,655 | 170,000 |
| 2024/10/10 | 3,718 | 3,720 | 3,667 | 3,684 | 212,900 |
| 2024/10/09 | 3,692 | 3,717 | 3,646 | 3,700 | 304,800 |
| 2024/10/08 | 3,599 | 3,654 | 3,586 | 3,622 | 549,400 |
| 2024/10/07 | 3,610 | 3,629 | 3,579 | 3,583 | 509,000 |
| 2024/10/04 | 3,549 | 3,606 | 3,549 | 3,591 | 226,900 |
| 2024/10/03 | 3,603 | 3,612 | 3,541 | 3,541 | 233,600 |
| 2024/10/02 | 3,500 | 3,581 | 3,500 | 3,529 | 239,700 |
| 2024/10/01 | 3,520 | 3,579 | 3,505 | 3,563 | 220,600 |
| 2024/09/30 | 3,451 | 3,516 | 3,440 | 3,512 | 264,500 |
| 2024/09/27 | 3,594 | 3,613 | 3,573 | 3,591 | 269,100 |
| 2024/09/26 | 3,500 | 3,580 | 3,496 | 3,576 | 451,900 |
| 2024/09/25 | 3,457 | 3,498 | 3,433 | 3,434 | 370,500 |
| 2024/09/24 | 3,478 | 3,478 | 3,438 | 3,462 | 211,700 |
| 2024/09/20 | 3,492 | 3,499 | 3,408 | 3,423 | 371,700 |
| 2024/09/19 | 3,471 | 3,510 | 3,422 | 3,422 | 302,100 |
| 2024/09/18 | 3,390 | 3,437 | 3,366 | 3,406 | 323,400 |
| 2024/09/17 | 3,431 | 3,448 | 3,393 | 3,437 | 406,100 |
| 2024/09/13 | 3,415 | 3,429 | 3,388 | 3,406 | 295,700 |
| 2024/09/12 | 3,400 | 3,446 | 3,365 | 3,431 | 332,500 |
| 2024/09/11 | 3,437 | 3,457 | 3,314 | 3,337 | 464,000 |
| 2024/09/10 | 3,377 | 3,468 | 3,254 | 3,445 | 845,700 |
| 2024/09/09 | 3,155 | 3,261 | 3,152 | 3,237 | 424,700 |
| 2024/09/06 | 3,259 | 3,280 | 3,200 | 3,225 | 332,700 |
| 2024/09/05 | 3,267 | 3,325 | 3,252 | 3,282 | 263,800 |
| 2024/09/04 | 3,300 | 3,335 | 3,161 | 3,278 | 344,100 |
| 2024/09/03 | 3,400 | 3,430 | 3,368 | 3,404 | 201,700 |
| 2024/09/02 | 3,349 | 3,409 | 3,336 | 3,405 | 311,000 |
| 2024/08/30 | 3,261 | 3,319 | 3,231 | 3,308 | 492,600 |
| 2024/08/29 | 3,258 | 3,272 | 3,220 | 3,272 | 347,800 |
| 2024/08/28 | 3,331 | 3,346 | 3,290 | 3,318 | 235,100 |
| 2024/08/27 | 3,352 | 3,352 | 3,287 | 3,335 | 231,100 |
| 2024/08/26 | 3,341 | 3,370 | 3,271 | 3,327 | 332,600 |
| 2024/08/23 | 3,292 | 3,432 | 3,270 | 3,403 | 524,500 |
| 2024/08/22 | 3,258 | 3,278 | 3,235 | 3,236 | 333,000 |
| 2024/08/21 | 3,250 | 3,271 | 3,215 | 3,255 | 348,500 |
| 2024/08/20 | 3,255 | 3,352 | 3,235 | 3,307 | 404,400 |
| 2024/08/19 | 3,224 | 3,271 | 3,200 | 3,203 | 425,300 |