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
2013/12/30 2,649 2,652 2,610 2,627 53,500
2013/12/27 2,577 2,633 2,577 2,618 83,200
2013/12/26 2,605 2,610 2,572 2,577 84,500
2013/12/25 2,624 2,624 2,562 2,581 72,700
2013/12/24 2,628 2,669 2,608 2,621 98,000
2013/12/20 2,637 2,645 2,618 2,632 73,600
2013/12/19 2,660 2,679 2,623 2,634 74,600
2013/12/18 2,595 2,652 2,589 2,649 100,900
2013/12/17 2,580 2,661 2,577 2,645 125,700
2013/12/16 2,579 2,599 2,551 2,555 50,600
2013/12/13 2,647 2,688 2,577 2,592 296,000
2013/12/12 2,619 2,720 2,605 2,661 355,300
2013/12/11 2,550 2,562 2,522 2,541 43,600
2013/12/10 2,599 2,602 2,555 2,569 60,600
2013/12/09 2,596 2,596 2,571 2,593 47,500
2013/12/06 2,546 2,567 2,523 2,558 46,700
2013/12/05 2,575 2,578 2,535 2,541 80,300
2013/12/04 2,555 2,591 2,552 2,563 94,300
2013/12/03 2,555 2,593 2,552 2,571 85,900
2013/12/02 2,604 2,638 2,551 2,561 109,100
2013/11/29 2,620 2,639 2,600 2,628 47,100
2013/11/28 2,624 2,657 2,624 2,637 29,900
2013/11/27 2,671 2,681 2,614 2,630 114,400
2013/11/26 2,700 2,733 2,700 2,707 40,700
2013/11/25 2,723 2,749 2,698 2,715 52,600
2013/11/22 2,750 2,762 2,712 2,723 40,500
2013/11/21 2,748 2,765 2,736 2,749 39,400
2013/11/20 2,725 2,747 2,724 2,739 30,900
2013/11/19 2,731 2,742 2,720 2,726 24,200
2013/11/18 2,780 2,795 2,739 2,762 48,600
2013/11/15 2,729 2,766 2,729 2,760 102,500
2013/11/14 2,725 2,748 2,715 2,729 69,900
2013/11/13 2,721 2,727 2,700 2,723 47,700
2013/11/12 2,676 2,729 2,675 2,721 42,800
2013/11/11 2,710 2,749 2,678 2,695 46,400
2013/11/08 2,610 2,687 2,610 2,672 60,600
2013/11/07 2,672 2,672 2,645 2,660 56,300
2013/11/06 2,604 2,669 2,603 2,645 91,600
2013/11/05 2,619 2,640 2,558 2,586 70,300
2013/11/01 2,590 2,590 2,524 2,584 57,100
2013/10/31 2,600 2,620 2,565 2,573 28,600
2013/10/30 2,576 2,594 2,557 2,592 52,400
2013/10/29 2,545 2,571 2,527 2,551 40,900
2013/10/28 2,538 2,584 2,521 2,574 40,600
2013/10/25 2,553 2,555 2,504 2,527 60,700
2013/10/24 2,541 2,558 2,508 2,552 45,700
2013/10/23 2,607 2,614 2,530 2,530 68,400
2013/10/22 2,640 2,640 2,602 2,607 30,900
2013/10/21 2,624 2,646 2,594 2,636 33,900
2013/10/18 2,621 2,661 2,604 2,623 28,500
2013/10/17 2,628 2,661 2,620 2,639 29,700
2013/10/16 2,658 2,666 2,597 2,613 57,400
2013/10/15 2,735 2,735 2,629 2,658 60,800
2013/10/11 2,668 2,711 2,651 2,703 60,500
2013/10/10 2,596 2,637 2,576 2,618 40,600
2013/10/09 2,568 2,582 2,525 2,582 21,800
2013/10/08 2,566 2,585 2,520 2,577 49,500
2013/10/07 2,572 2,594 2,550 2,571 86,900
2013/10/04 2,622 2,633 2,541 2,576 72,800
2013/10/03 2,660 2,690 2,600 2,657 52,800
2013/10/02 2,718 2,718 2,639 2,660 32,800
2013/10/01 2,700 2,734 2,668 2,717 37,500
2013/09/30 2,708 2,743 2,669 2,703 35,900
2013/09/27 2,756 2,758 2,718 2,724 28,800
2013/09/26 2,754 2,759 2,695 2,755 54,600
2013/09/25 2,767 2,772 2,733 2,751 34,100
2013/09/24 2,774 2,782 2,709 2,776 30,600
2013/09/20 2,762 2,789 2,751 2,774 30,400
2013/09/19 2,723 2,776 2,689 2,774 40,800
2013/09/18 2,720 2,742 2,713 2,725 34,800
2013/09/17 2,690 2,740 2,678 2,740 51,900
2013/09/13 2,678 2,719 2,666 2,694 73,700
2013/09/12 2,695 2,701 2,658 2,690 28,300
2013/09/11 2,698 2,715 2,674 2,687 28,100
2013/09/10 2,677 2,698 2,660 2,675 23,500
2013/09/09 2,700 2,700 2,622 2,668 40,700
2013/09/06 2,654 2,654 2,600 2,615 30,400
2013/09/05 2,626 2,670 2,589 2,644 45,300
2013/09/04 2,600 2,627 2,592 2,622 32,000
2013/09/03 2,562 2,640 2,556 2,639 64,800
2013/09/02 2,544 2,569 2,536 2,557 23,000
2013/08/30 2,566 2,570 2,511 2,528 50,000
2013/08/29 2,529 2,576 2,517 2,571 45,700
2013/08/28 2,525 2,553 2,501 2,529 44,500
2013/08/27 2,554 2,577 2,530 2,572 62,700
2013/08/26 2,560 2,578 2,553 2,565 20,600
2013/08/23 2,557 2,579 2,546 2,559 41,700
2013/08/22 2,496 2,510 2,475 2,507 30,600
2013/08/21 2,492 2,535 2,482 2,495 31,300
2013/08/20 2,507 2,535 2,491 2,497 40,300
2013/08/19 2,471 2,537 2,455 2,531 52,000
2013/08/16 2,500 2,516 2,463 2,471 44,700
2013/08/15 2,582 2,582 2,503 2,511 65,400
2013/08/14 2,537 2,581 2,525 2,581 71,200
2013/08/13 2,494 2,550 2,466 2,544 59,400
2013/08/12 2,465 2,518 2,440 2,493 56,000
2013/08/09 2,489 2,507 2,456 2,488 44,800
2013/08/08 2,511 2,551 2,471 2,473 70,700
2013/08/07 2,532 2,563 2,512 2,524 93,000
2013/08/06 2,576 2,576 2,465 2,532 174,300
2013/08/05 2,731 2,760 2,706 2,710 76,600
2013/08/02 2,712 2,781 2,712 2,781 73,600
2013/08/01 2,655 2,714 2,628 2,711 104,700
2013/07/31 2,709 2,710 2,668 2,668 43,700
2013/07/30 2,651 2,721 2,651 2,709 67,200
2013/07/29 2,628 2,693 2,625 2,651 83,800
2013/07/26 2,718 2,746 2,665 2,690 116,300
2013/07/25 2,787 2,787 2,711 2,751 81,500
2013/07/24 2,764 2,764 2,734 2,762 35,000
2013/07/23 2,735 2,772 2,719 2,764 94,100
2013/07/22 2,714 2,744 2,698 2,736 39,500
2013/07/19 2,739 2,754 2,697 2,705 155,700
2013/07/18 2,633 2,754 2,633 2,732 178,200
2013/07/17 2,600 2,635 2,585 2,622 53,300
2013/07/16 2,640 2,670 2,597 2,609 59,600
2013/07/12 2,540 2,659 2,526 2,642 222,900
2013/07/11 2,497 2,524 2,452 2,518 59,200
2013/07/10 2,514 2,529 2,476 2,500 71,700
2013/07/09 2,498 2,519 2,483 2,505 95,600
2013/07/08 2,494 2,519 2,464 2,464 80,700
2013/07/05 2,490 2,495 2,471 2,492 49,600
2013/07/04 2,471 2,488 2,400 2,480 27,800
2013/07/03 2,490 2,495 2,460 2,490 28,000
2013/07/02 2,491 2,495 2,443 2,490 73,500
2013/07/01 2,472 2,481 2,433 2,470 52,100
2013/06/28 2,437 2,476 2,400 2,472 110,600
2013/06/27 2,347 2,397 2,321 2,396 73,900
2013/06/26 2,369 2,386 2,338 2,342 29,000
2013/06/25 2,405 2,411 2,339 2,369 82,600
2013/06/24 2,430 2,432 2,375 2,402 100,600
2013/06/21 2,356 2,402 2,328 2,396 180,600
2013/06/20 2,361 2,361 2,321 2,355 88,500
2013/06/19 2,346 2,390 2,296 2,378 130,000
2013/06/18 2,337 2,340 2,309 2,319 92,100
2013/06/17 2,276 2,330 2,261 2,325 105,900
2013/06/14 2,326 2,355 2,275 2,276 184,200
2013/06/13 2,296 2,320 2,236 2,285 175,000
2013/06/12 2,263 2,341 2,238 2,305 239,000
2013/06/11 2,295 2,329 2,262 2,312 233,100
2013/06/10 2,211 2,291 2,158 2,283 282,400
2013/06/07 2,180 2,241 2,121 2,174 216,000
2013/06/06 2,166 2,293 2,155 2,230 302,900
2013/06/05 2,222 2,273 2,202 2,204 102,800
2013/06/04 2,177 2,252 2,130 2,241 183,500
2013/06/03 2,291 2,297 2,209 2,217 128,300
2013/05/31 2,298 2,329 2,278 2,295 112,100
2013/05/30 2,279 2,338 2,230 2,278 171,600
2013/05/29 2,331 2,348 2,284 2,316 130,000
2013/05/28 2,257 2,288 2,222 2,286 199,200
2013/05/27 2,250 2,321 2,245 2,295 145,500
2013/05/24 2,313 2,350 2,120 2,318 226,800
2013/05/23 2,362 2,418 2,316 2,318 251,400
2013/05/22 2,382 2,425 2,346 2,374 131,000
2013/05/21 2,370 2,423 2,345 2,408 142,200
2013/05/20 2,356 2,415 2,356 2,380 100,900
2013/05/17 2,361 2,391 2,350 2,355 93,600
2013/05/16 2,403 2,411 2,341 2,375 148,000
2013/05/15 2,448 2,448 2,400 2,414 124,600
2013/05/14 2,432 2,448 2,385 2,413 123,600
2013/05/13 2,341 2,449 2,341 2,420 191,800
2013/05/10 2,314 2,367 2,309 2,339 169,000
2013/05/09 2,330 2,354 2,240 2,279 124,400
2013/05/08 2,331 2,350 2,304 2,328 84,100
2013/05/07 2,323 2,344 2,304 2,336 83,000
2013/05/02 2,282 2,307 2,242 2,285 84,500
2013/05/01 2,297 2,305 2,262 2,283 97,100
2013/04/30 2,295 2,339 2,292 2,293 109,500
2013/04/26 2,350 2,352 2,293 2,295 119,900
2013/04/25 2,387 2,400 2,318 2,332 163,700
2013/04/24 2,418 2,426 2,367 2,392 85,400
2013/04/23 2,392 2,431 2,381 2,407 43,500
2013/04/22 2,397 2,432 2,371 2,389 42,800
2013/04/19 2,367 2,375 2,301 2,355 64,800
2013/04/18 2,401 2,439 2,344 2,363 65,100
2013/04/17 2,418 2,443 2,393 2,400 47,900
2013/04/16 2,407 2,447 2,361 2,411 82,900
2013/04/15 2,485 2,485 2,441 2,449 28,100
2013/04/12 2,489 2,490 2,454 2,485 35,000
2013/04/11 2,497 2,520 2,468 2,489 46,500
2013/04/10 2,497 2,498 2,455 2,489 39,800
2013/04/09 2,527 2,527 2,448 2,496 42,900
2013/04/08 2,439 2,591 2,428 2,482 101,600
2013/04/05 2,390 2,452 2,350 2,410 79,300
2013/04/04 2,226 2,350 2,221 2,340 55,100
2013/04/03 2,246 2,284 2,212 2,267 39,900
2013/04/02 2,311 2,323 2,248 2,249 64,100
2013/04/01 2,380 2,398 2,307 2,313 40,100
2013/03/29 2,427 2,428 2,351 2,380 61,300
2013/03/28 2,400 2,435 2,368 2,427 57,700
2013/03/27 2,394 2,400 2,382 2,397 27,500
2013/03/26 2,354 2,417 2,346 2,401 43,600
2013/03/25 2,375 2,424 2,370 2,371 55,100
2013/03/22 2,424 2,424 2,358 2,358 59,700
2013/03/21 2,360 2,429 2,336 2,424 92,600
2013/03/19 2,333 2,361 2,333 2,349 25,600
2013/03/18 2,343 2,374 2,327 2,327 32,300
2013/03/15 2,340 2,377 2,340 2,369 48,100
2013/03/14 2,329 2,333 2,303 2,327 47,900
2013/03/13 2,318 2,334 2,312 2,321 30,800
2013/03/12 2,361 2,361 2,321 2,331 60,700
2013/03/11 2,340 2,369 2,335 2,361 55,200
2013/03/08 2,287 2,349 2,287 2,318 129,700
2013/03/07 2,330 2,347 2,320 2,337 53,300
2013/03/06 2,321 2,323 2,291 2,309 27,200
2013/03/05 2,312 2,350 2,305 2,309 28,700
2013/03/04 2,271 2,329 2,271 2,312 54,900
2013/03/01 2,249 2,299 2,244 2,292 30,900
2013/02/28 2,250 2,287 2,241 2,265 53,200
2013/02/27 2,258 2,300 2,250 2,267 34,300
2013/02/26 2,259 2,290 2,254 2,276 33,700
2013/02/25 2,323 2,345 2,297 2,306 50,800
2013/02/22 2,330 2,342 2,286 2,305 73,800
2013/02/21 2,294 2,358 2,291 2,353 96,500
2013/02/20 2,286 2,286 2,232 2,266 89,300
2013/02/19 2,244 2,281 2,225 2,236 58,900
2013/02/18 2,207 2,270 2,207 2,270 52,300
2013/02/15 2,200 2,208 2,185 2,200 68,400
2013/02/14 2,229 2,247 2,192 2,204 106,100
2013/02/13 2,224 2,256 2,219 2,235 55,200
2013/02/12 2,244 2,283 2,242 2,242 54,600
2013/02/08 2,255 2,263 2,200 2,230 66,400
2013/02/07 2,276 2,316 2,201 2,275 88,500
2013/02/06 2,330 2,330 2,278 2,299 61,300
2013/02/05 2,320 2,337 2,300 2,304 56,400
2013/02/04 2,380 2,381 2,332 2,336 68,900
2013/02/01 2,388 2,400 2,360 2,384 46,800
2013/01/31 2,366 2,397 2,339 2,388 56,600
2013/01/30 2,358 2,385 2,341 2,369 35,200
2013/01/29 2,342 2,383 2,342 2,354 32,300
2013/01/28 2,393 2,398 2,346 2,360 51,900
2013/01/25 2,350 2,384 2,347 2,375 65,000
2013/01/24 2,270 2,324 2,268 2,320 41,800
2013/01/23 2,304 2,317 2,285 2,292 55,700
2013/01/22 2,321 2,341 2,296 2,318 55,200
2013/01/21 2,336 2,341 2,287 2,320 43,100
2013/01/18 2,307 2,341 2,307 2,330 51,500
2013/01/17 2,282 2,306 2,248 2,284 62,000
2013/01/16 2,296 2,303 2,265 2,275 92,900
2013/01/15 2,294 2,322 2,288 2,296 99,300
2013/01/11 2,335 2,337 2,273 2,295 126,500
2013/01/10 2,334 2,337 2,315 2,322 53,300
2013/01/09 2,320 2,354 2,313 2,334 139,100
2013/01/08 2,317 2,344 2,314 2,322 83,400
2013/01/07 2,316 2,335 2,299 2,318 110,500
2013/01/04 2,290 2,331 2,279 2,305 165,600

このページの先頭へ