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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,450 | 3,477 | 3,407 | 3,425 | 395,700 |
| 2024/07/25 | 3,530 | 3,549 | 3,439 | 3,443 | 427,600 |
| 2024/07/24 | 3,508 | 3,560 | 3,507 | 3,544 | 303,000 |
| 2024/07/23 | 3,540 | 3,570 | 3,526 | 3,536 | 426,600 |
| 2024/07/22 | 3,522 | 3,535 | 3,466 | 3,491 | 295,100 |
| 2024/07/19 | 3,469 | 3,546 | 3,469 | 3,498 | 314,700 |
| 2024/07/18 | 3,491 | 3,527 | 3,464 | 3,464 | 356,900 |
| 2024/07/17 | 3,566 | 3,579 | 3,542 | 3,561 | 259,700 |
| 2024/07/16 | 3,600 | 3,621 | 3,534 | 3,552 | 399,300 |
| 2024/07/12 | 3,594 | 3,610 | 3,528 | 3,557 | 586,500 |
| 2024/07/11 | 3,627 | 3,654 | 3,607 | 3,619 | 508,100 |
| 2024/07/10 | 3,550 | 3,595 | 3,541 | 3,594 | 486,100 |
| 2024/07/09 | 3,513 | 3,560 | 3,507 | 3,551 | 451,200 |
| 2024/07/08 | 3,470 | 3,504 | 3,453 | 3,482 | 382,900 |
| 2024/07/05 | 3,500 | 3,520 | 3,453 | 3,464 | 496,300 |
| 2024/07/04 | 3,475 | 3,519 | 3,449 | 3,486 | 538,300 |
| 2024/07/03 | 3,350 | 3,373 | 3,304 | 3,365 | 379,300 |
| 2024/07/02 | 3,333 | 3,378 | 3,314 | 3,369 | 515,300 |
| 2024/07/01 | 3,300 | 3,349 | 3,292 | 3,320 | 643,400 |
| 2024/06/28 | 3,226 | 3,283 | 3,226 | 3,257 | 627,900 |
| 2024/06/27 | 3,249 | 3,260 | 3,214 | 3,224 | 392,500 |
| 2024/06/26 | 3,221 | 3,266 | 3,156 | 3,249 | 748,200 |
| 2024/06/25 | 3,089 | 3,142 | 3,061 | 3,099 | 365,000 |
| 2024/06/24 | 3,080 | 3,102 | 3,059 | 3,094 | 423,100 |
| 2024/06/21 | 3,113 | 3,141 | 3,079 | 3,098 | 584,500 |
| 2024/06/20 | 3,115 | 3,136 | 3,063 | 3,108 | 365,400 |
| 2024/06/19 | 3,147 | 3,157 | 3,105 | 3,122 | 331,600 |
| 2024/06/18 | 3,151 | 3,169 | 3,129 | 3,146 | 387,600 |
| 2024/06/17 | 3,174 | 3,204 | 3,149 | 3,167 | 354,300 |
| 2024/06/14 | 3,154 | 3,200 | 3,153 | 3,161 | 592,500 |
| 2024/06/13 | 3,200 | 3,203 | 3,156 | 3,185 | 396,600 |
| 2024/06/12 | 3,238 | 3,249 | 3,175 | 3,192 | 379,700 |
| 2024/06/11 | 3,203 | 3,254 | 3,180 | 3,215 | 377,800 |
| 2024/06/10 | 3,248 | 3,260 | 3,218 | 3,232 | 378,700 |
| 2024/06/07 | 3,150 | 3,217 | 3,121 | 3,216 | 473,500 |
| 2024/06/06 | 3,175 | 3,211 | 3,143 | 3,196 | 545,200 |
| 2024/06/05 | 3,262 | 3,273 | 3,180 | 3,192 | 477,000 |
| 2024/06/04 | 3,271 | 3,274 | 3,207 | 3,249 | 459,000 |
| 2024/06/03 | 3,226 | 3,244 | 3,181 | 3,244 | 496,600 |
| 2024/05/31 | 3,300 | 3,320 | 3,200 | 3,240 | 1,351,700 |
| 2024/05/30 | 3,030 | 3,219 | 3,021 | 3,194 | 1,444,400 |
| 2024/05/29 | 2,852 | 3,066 | 2,852 | 3,014 | 1,046,800 |
| 2024/05/28 | 2,852 | 2,880 | 2,843 | 2,844 | 203,000 |
| 2024/05/27 | 2,867 | 2,881 | 2,844 | 2,868 | 185,900 |
| 2024/05/24 | 2,801 | 2,860 | 2,761 | 2,851 | 565,700 |
| 2024/05/23 | 2,890 | 2,903 | 2,836 | 2,845 | 570,400 |
| 2024/05/22 | 2,955 | 2,960 | 2,893 | 2,913 | 328,700 |
| 2024/05/21 | 2,982 | 2,991 | 2,919 | 2,955 | 329,300 |
| 2024/05/20 | 2,948 | 2,996 | 2,935 | 2,962 | 363,300 |
| 2024/05/17 | 2,922 | 2,949 | 2,842 | 2,938 | 686,300 |
| 2024/05/16 | 3,011 | 3,011 | 2,904 | 2,958 | 1,163,900 |
| 2024/05/15 | 2,953 | 3,076 | 2,872 | 3,037 | 1,563,700 |
| 2024/05/14 | 2,585 | 2,669 | 2,577 | 2,653 | 665,700 |
| 2024/05/13 | 2,549 | 2,605 | 2,540 | 2,604 | 376,300 |
| 2024/05/10 | 2,548 | 2,591 | 2,537 | 2,569 | 465,600 |
| 2024/05/09 | 2,540 | 2,608 | 2,536 | 2,567 | 426,200 |
| 2024/05/08 | 2,524 | 2,563 | 2,519 | 2,543 | 452,700 |
| 2024/05/07 | 2,466 | 2,547 | 2,457 | 2,542 | 677,300 |
| 2024/05/02 | 2,499 | 2,499 | 2,431 | 2,435 | 948,700 |
| 2024/05/01 | 2,461 | 2,492 | 2,438 | 2,492 | 517,200 |
| 2024/04/30 | 2,507 | 2,525 | 2,461 | 2,497 | 450,600 |
| 2024/04/26 | 2,429 | 2,462 | 2,372 | 2,457 | 722,800 |
| 2024/04/25 | 2,456 | 2,468 | 2,422 | 2,457 | 574,500 |
| 2024/04/24 | 2,439 | 2,457 | 2,420 | 2,452 | 468,900 |
| 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 |