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
2016/12/30 1,760 1,779 1,753 1,776 124,800
2016/12/29 1,778 1,788 1,744 1,762 302,500
2016/12/28 1,765 1,799 1,765 1,791 411,300
2016/12/27 1,804 1,805 1,756 1,757 548,500
2016/12/26 1,812 1,823 1,800 1,801 312,500
2016/12/22 1,807 1,830 1,791 1,796 377,600
2016/12/21 1,850 1,855 1,802 1,808 363,500
2016/12/20 1,783 1,825 1,782 1,820 347,100
2016/12/19 1,780 1,784 1,767 1,784 275,600
2016/12/16 1,785 1,795 1,757 1,766 441,200
2016/12/15 1,777 1,780 1,759 1,767 339,500
2016/12/14 1,764 1,773 1,746 1,762 377,400
2016/12/13 1,730 1,773 1,706 1,767 538,900
2016/12/12 1,696 1,726 1,687 1,719 382,300
2016/12/09 1,655 1,681 1,651 1,678 368,700
2016/12/08 1,690 1,698 1,682 1,695 348,200
2016/12/07 1,650 1,661 1,632 1,660 285,100
2016/12/06 1,678 1,678 1,654 1,663 372,700
2016/12/05 1,685 1,687 1,665 1,683 360,000
2016/12/02 1,749 1,755 1,688 1,689 555,500
2016/12/01 1,754 1,763 1,737 1,745 463,600
2016/11/30 1,779 1,779 1,725 1,726 394,300
2016/11/29 1,790 1,803 1,754 1,760 289,900
2016/11/28 1,758 1,786 1,753 1,764 330,100
2016/11/25 1,798 1,807 1,769 1,785 470,500
2016/11/24 1,760 1,777 1,727 1,759 550,500
2016/11/22 1,762 1,771 1,732 1,741 503,900
2016/11/21 1,774 1,795 1,762 1,780 379,000
2016/11/18 1,791 1,791 1,755 1,770 581,600
2016/11/17 1,751 1,800 1,745 1,773 499,600
2016/11/16 1,741 1,763 1,730 1,760 371,800
2016/11/15 1,753 1,755 1,695 1,705 388,600
2016/11/14 1,716 1,738 1,710 1,725 377,800
2016/11/11 1,711 1,713 1,649 1,662 690,900
2016/11/10 1,781 1,783 1,705 1,713 512,500
2016/11/09 1,758 1,783 1,693 1,711 712,600
2016/11/08 1,680 1,754 1,628 1,728 855,300
2016/11/07 1,782 1,782 1,731 1,731 615,400
2016/11/04 1,791 1,798 1,684 1,703 941,700
2016/11/02 1,810 1,825 1,803 1,820 379,300
2016/11/01 1,813 1,826 1,803 1,823 268,100
2016/10/31 1,813 1,819 1,797 1,813 395,400
2016/10/28 1,820 1,833 1,807 1,819 757,100
2016/10/27 1,798 1,825 1,786 1,817 617,800
2016/10/26 1,787 1,797 1,775 1,784 355,300
2016/10/25 1,790 1,795 1,781 1,790 207,900
2016/10/24 1,780 1,802 1,762 1,790 358,600
2016/10/21 1,813 1,813 1,780 1,784 427,800
2016/10/20 1,799 1,821 1,797 1,818 300,500
2016/10/19 1,812 1,823 1,803 1,812 404,600
2016/10/18 1,800 1,820 1,800 1,816 304,200
2016/10/17 1,824 1,824 1,797 1,807 223,900
2016/10/14 1,812 1,829 1,805 1,826 381,500
2016/10/13 1,807 1,818 1,796 1,817 359,900
2016/10/12 1,822 1,836 1,800 1,807 615,100
2016/10/11 1,834 1,858 1,833 1,848 485,100
2016/10/07 1,855 1,860 1,833 1,845 665,800
2016/10/06 1,916 1,916 1,827 1,839 1,134,800
2016/10/05 1,980 1,985 1,914 1,922 710,100
2016/10/04 2,003 2,005 1,960 1,980 446,500
2016/10/03 2,019 2,019 1,962 1,992 495,600
2016/09/30 2,019 2,038 2,003 2,013 308,500
2016/09/29 2,054 2,054 2,005 2,042 393,100
2016/09/28 2,063 2,070 2,017 2,040 291,800
2016/09/27 2,020 2,075 1,952 2,073 571,100
2016/09/26 2,000 2,045 1,990 2,033 450,600
2016/09/23 2,005 2,041 1,992 2,031 479,900
2016/09/21 1,984 1,989 1,940 1,983 606,800
2016/09/20 1,957 1,995 1,951 1,988 301,600
2016/09/16 1,951 1,973 1,925 1,965 1,936,500
2016/09/15 1,996 1,996 1,930 1,941 651,600
2016/09/14 2,013 2,045 1,987 2,002 706,900
2016/09/13 1,953 2,039 1,931 2,020 1,248,300
2016/09/12 1,880 1,910 1,873 1,902 225,800
2016/09/09 1,935 1,945 1,900 1,916 306,100
2016/09/08 1,921 1,937 1,897 1,937 407,500
2016/09/07 1,903 1,944 1,900 1,937 447,300
2016/09/06 1,871 1,964 1,855 1,940 698,600
2016/09/05 1,900 1,910 1,861 1,877 369,400
2016/09/02 1,900 1,910 1,881 1,890 440,800
2016/09/01 1,955 1,958 1,902 1,914 449,100
2016/08/31 1,950 1,958 1,900 1,953 382,100
2016/08/30 1,951 1,954 1,909 1,934 333,500
2016/08/29 1,997 2,012 1,918 1,957 318,700
2016/08/26 1,996 2,008 1,965 1,970 293,300
2016/08/25 2,001 2,024 1,975 1,986 234,000
2016/08/24 1,976 2,009 1,944 2,000 299,300
2016/08/23 1,948 1,987 1,948 1,961 420,100
2016/08/22 1,917 1,952 1,891 1,947 284,000
2016/08/19 1,930 1,935 1,866 1,907 489,000
2016/08/18 1,989 2,014 1,917 1,923 395,900
2016/08/17 1,984 2,002 1,955 1,983 354,400
2016/08/16 2,020 2,022 1,967 1,985 290,700
2016/08/15 2,033 2,036 2,004 2,009 228,900
2016/08/12 2,031 2,057 2,006 2,030 348,800
2016/08/10 1,984 2,020 1,974 2,017 249,200
2016/08/09 1,971 2,000 1,942 1,996 232,500
2016/08/08 2,019 2,024 1,930 1,950 527,500
2016/08/05 2,020 2,045 1,958 1,999 543,700
2016/08/04 2,055 2,064 2,018 2,047 701,100
2016/08/03 2,017 2,072 2,004 2,065 487,900
2016/08/02 2,029 2,169 1,934 2,067 1,306,700
2016/08/01 2,311 2,325 2,268 2,279 298,700
2016/07/29 2,325 2,366 2,273 2,361 359,200
2016/07/28 2,329 2,349 2,315 2,325 169,900
2016/07/27 2,378 2,387 2,345 2,358 254,600
2016/07/26 2,331 2,358 2,309 2,345 222,000
2016/07/25 2,376 2,380 2,328 2,334 278,200
2016/07/22 2,369 2,387 2,351 2,386 205,800
2016/07/21 2,398 2,398 2,341 2,390 314,900
2016/07/20 2,319 2,389 2,293 2,383 370,500
2016/07/19 2,266 2,322 2,229 2,321 387,600
2016/07/15 2,330 2,343 2,266 2,276 373,300
2016/07/14 2,313 2,356 2,302 2,327 253,700
2016/07/13 2,380 2,382 2,295 2,307 502,200
2016/07/12 2,343 2,377 2,334 2,334 212,900
2016/07/11 2,263 2,340 2,262 2,310 239,200
2016/07/08 2,255 2,283 2,216 2,216 218,900
2016/07/07 2,256 2,282 2,233 2,245 254,200
2016/07/06 2,274 2,302 2,252 2,285 325,200
2016/07/05 2,317 2,341 2,297 2,316 203,400
2016/07/04 2,307 2,343 2,291 2,343 247,000
2016/07/01 2,291 2,352 2,290 2,342 221,900
2016/06/30 2,327 2,329 2,272 2,281 298,100
2016/06/29 2,307 2,324 2,272 2,304 259,800
2016/06/28 2,230 2,329 2,230 2,285 406,300
2016/06/27 2,214 2,288 2,213 2,278 364,900
2016/06/24 2,306 2,319 2,162 2,176 437,100
2016/06/23 2,316 2,331 2,275 2,290 236,900
2016/06/22 2,278 2,297 2,254 2,288 304,400
2016/06/21 2,238 2,293 2,216 2,291 463,200
2016/06/20 2,253 2,266 2,222 2,246 595,700
2016/06/17 2,255 2,273 2,222 2,222 737,000
2016/06/16 2,310 2,313 2,245 2,249 420,900
2016/06/15 2,347 2,371 2,305 2,310 404,000
2016/06/14 2,367 2,404 2,328 2,356 300,700
2016/06/13 2,382 2,405 2,336 2,354 404,900
2016/06/10 2,429 2,431 2,410 2,422 390,800
2016/06/09 2,426 2,461 2,422 2,455 251,100
2016/06/08 2,437 2,456 2,385 2,434 576,800
2016/06/07 2,421 2,478 2,421 2,453 638,800
2016/06/06 2,352 2,411 2,340 2,403 689,200
2016/06/03 2,303 2,355 2,302 2,355 446,900
2016/06/02 2,300 2,326 2,251 2,281 384,100
2016/06/01 2,347 2,374 2,324 2,332 404,000
2016/05/31 2,301 2,340 2,281 2,339 546,800
2016/05/30 2,248 2,304 2,230 2,301 687,500
2016/05/27 2,221 2,252 2,217 2,237 287,100
2016/05/26 2,223 2,225 2,176 2,192 199,900
2016/05/25 2,199 2,228 2,165 2,199 317,200
2016/05/24 2,159 2,171 2,130 2,155 194,000
2016/05/23 2,164 2,184 2,151 2,159 453,900
2016/05/20 2,170 2,205 2,167 2,180 222,400
2016/05/19 2,149 2,178 2,125 2,173 255,700
2016/05/18 2,137 2,149 2,113 2,136 381,200
2016/05/17 2,104 2,156 2,086 2,142 604,300
2016/05/16 2,121 2,187 2,115 2,147 751,500
2016/05/13 1,994 2,002 1,972 1,981 319,400
2016/05/12 1,980 1,992 1,937 1,991 429,900
2016/05/11 2,037 2,047 1,996 2,010 295,300
2016/05/10 1,964 2,014 1,964 2,010 352,900
2016/05/09 1,961 2,000 1,949 1,973 366,900
2016/05/06 2,008 2,022 1,944 1,960 619,900
2016/05/02 2,000 2,031 1,992 2,022 301,400
2016/04/28 2,095 2,116 2,050 2,061 282,200
2016/04/27 2,113 2,126 2,064 2,070 282,900
2016/04/26 2,089 2,122 2,058 2,112 298,800
2016/04/25 2,135 2,135 2,084 2,103 299,700
2016/04/22 2,127 2,132 2,072 2,127 465,700
2016/04/21 2,175 2,178 2,117 2,140 393,600
2016/04/20 2,150 2,173 2,134 2,151 218,200
2016/04/19 2,120 2,161 2,120 2,146 305,500
2016/04/18 2,039 2,097 2,027 2,086 277,800
2016/04/15 2,079 2,117 2,064 2,113 403,100
2016/04/14 2,084 2,092 2,045 2,088 483,400
2016/04/13 2,055 2,087 2,043 2,061 320,600
2016/04/12 2,024 2,049 2,016 2,039 212,600
2016/04/11 2,014 2,032 1,988 2,026 246,700
2016/04/08 1,970 2,058 1,962 2,033 387,100
2016/04/07 2,007 2,051 1,991 2,014 379,400
2016/04/06 2,011 2,029 1,984 2,025 297,500
2016/04/05 2,067 2,068 2,010 2,014 193,300
2016/04/04 2,051 2,099 2,051 2,074 376,800
2016/04/01 2,100 2,105 2,045 2,051 491,100
2016/03/31 2,098 2,121 2,086 2,101 486,700
2016/03/30 2,078 2,103 2,061 2,087 400,600
2016/03/29 2,083 2,115 2,078 2,083 434,500
2016/03/28 2,070 2,098 2,044 2,094 503,000
2016/03/25 2,051 2,093 2,051 2,088 458,500
2016/03/24 2,015 2,062 2,015 2,041 430,200
2016/03/23 1,975 2,010 1,975 2,004 422,300
2016/03/22 1,920 1,973 1,920 1,961 284,800
2016/03/18 1,900 1,915 1,894 1,905 395,200
2016/03/17 1,921 1,926 1,876 1,891 377,000
2016/03/16 1,906 1,917 1,887 1,908 239,000
2016/03/15 1,907 1,954 1,895 1,914 397,400
2016/03/14 1,907 1,919 1,872 1,901 274,900
2016/03/11 1,879 1,906 1,860 1,899 348,600
2016/03/10 1,857 1,894 1,856 1,891 287,100
2016/03/09 1,839 1,849 1,815 1,842 205,300
2016/03/08 1,836 1,847 1,814 1,844 246,300
2016/03/07 1,869 1,878 1,835 1,847 242,400
2016/03/04 1,859 1,873 1,831 1,871 319,600
2016/03/03 1,859 1,874 1,817 1,857 389,500
2016/03/02 1,862 1,895 1,862 1,881 270,400
2016/03/01 1,830 1,838 1,801 1,828 237,800
2016/02/29 1,857 1,870 1,815 1,816 297,300
2016/02/26 1,832 1,852 1,820 1,835 210,700
2016/02/25 1,810 1,843 1,806 1,831 227,100
2016/02/24 1,796 1,824 1,789 1,808 371,700
2016/02/23 1,814 1,835 1,786 1,797 388,400
2016/02/22 1,800 1,824 1,791 1,810 421,600
2016/02/19 1,825 1,826 1,798 1,816 400,800
2016/02/18 1,876 1,883 1,832 1,854 420,600
2016/02/17 1,841 1,861 1,800 1,839 561,200
2016/02/16 1,901 1,916 1,863 1,864 619,200
2016/02/15 1,866 1,940 1,830 1,934 793,600
2016/02/12 1,766 1,830 1,760 1,805 1,695,300
2016/02/10 1,780 1,790 1,763 1,786 751,700
2016/02/09 1,791 1,804 1,763 1,788 469,200
2016/02/08 1,805 1,857 1,793 1,844 362,600
2016/02/05 1,780 1,827 1,769 1,823 529,900
2016/02/04 1,802 1,823 1,799 1,809 639,400
2016/02/03 1,820 1,826 1,783 1,818 916,700
2016/02/02 1,733 1,874 1,726 1,865 1,216,800
2016/02/01 1,610 1,700 1,610 1,693 1,053,100
2016/01/29 1,572 1,611 1,560 1,592 998,200
2016/01/28 1,588 1,595 1,574 1,580 436,100
2016/01/27 1,584 1,607 1,567 1,605 518,000
2016/01/26 1,560 1,578 1,546 1,555 614,100
2016/01/25 1,549 1,591 1,533 1,574 1,101,200
2016/01/22 1,528 1,542 1,505 1,536 833,400
2016/01/21 1,532 1,560 1,498 1,498 478,800
2016/01/20 1,567 1,589 1,540 1,542 701,300
2016/01/19 1,586 1,590 1,548 1,560 981,800
2016/01/18 1,583 1,610 1,573 1,602 566,600
2016/01/15 1,659 1,664 1,607 1,613 575,900
2016/01/14 1,638 1,649 1,619 1,635 644,400
2016/01/13 1,663 1,686 1,645 1,672 516,600
2016/01/12 1,663 1,686 1,648 1,648 539,200
2016/01/08 1,667 1,710 1,667 1,683 891,200
2016/01/07 1,670 1,688 1,668 1,678 808,500
2016/01/06 1,695 1,704 1,664 1,680 412,800
2016/01/05 1,701 1,721 1,668 1,696 658,700
2016/01/04 1,707 1,723 1,676 1,687 259,500

このページの先頭へ