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
2018/12/28 2,550 2,566 2,490 2,505 296,200
2018/12/27 2,444 2,576 2,444 2,568 352,100
2018/12/26 2,328 2,386 2,314 2,349 274,700
2018/12/25 2,286 2,328 2,276 2,311 502,000
2018/12/21 2,533 2,533 2,451 2,486 329,100
2018/12/20 2,630 2,657 2,527 2,543 253,100
2018/12/19 2,634 2,688 2,623 2,688 228,400
2018/12/18 2,668 2,695 2,626 2,630 320,000
2018/12/17 2,756 2,776 2,717 2,718 414,800
2018/12/14 2,850 2,851 2,759 2,765 429,500
2018/12/13 2,864 2,896 2,827 2,874 259,300
2018/12/12 2,865 2,882 2,820 2,852 420,900
2018/12/11 2,906 2,910 2,834 2,845 333,500
2018/12/10 2,914 2,955 2,859 2,934 403,600
2018/12/07 2,970 3,025 2,951 3,010 423,300
2018/12/06 2,996 3,020 2,900 2,927 281,800
2018/12/05 2,969 3,040 2,952 3,010 265,500
2018/12/04 3,115 3,125 3,050 3,055 287,500
2018/12/03 3,120 3,185 3,080 3,155 439,700
2018/11/30 2,987 3,040 2,974 3,025 386,600
2018/11/29 2,963 3,015 2,930 2,979 328,700
2018/11/28 2,886 2,958 2,881 2,952 267,900
2018/11/27 2,909 2,938 2,849 2,896 253,200
2018/11/26 2,852 2,875 2,808 2,853 239,700
2018/11/22 2,752 2,811 2,727 2,802 241,900
2018/11/21 2,695 2,732 2,650 2,730 240,200
2018/11/20 2,774 2,835 2,758 2,768 319,900
2018/11/19 2,749 2,829 2,725 2,815 238,600
2018/11/16 2,771 2,803 2,735 2,744 316,700
2018/11/15 2,699 2,752 2,699 2,750 243,700
2018/11/14 2,724 2,726 2,672 2,699 251,700
2018/11/13 2,700 2,737 2,639 2,727 259,000
2018/11/12 2,734 2,803 2,728 2,779 241,100
2018/11/09 2,808 2,828 2,736 2,745 253,400
2018/11/08 2,733 2,806 2,730 2,787 297,700
2018/11/07 2,719 2,785 2,700 2,729 433,200
2018/11/06 2,730 2,772 2,600 2,705 589,300
2018/11/05 2,828 2,830 2,740 2,764 451,200
2018/11/02 2,710 2,837 2,709 2,831 328,900
2018/11/01 2,761 2,773 2,709 2,735 344,200
2018/10/31 2,725 2,765 2,691 2,765 349,400
2018/10/30 2,630 2,722 2,614 2,698 411,600
2018/10/29 2,712 2,733 2,662 2,666 194,000
2018/10/26 2,837 2,846 2,695 2,708 560,600
2018/10/25 2,778 2,827 2,764 2,770 479,100
2018/10/24 2,901 2,901 2,843 2,878 375,000
2018/10/23 2,983 2,992 2,895 2,895 291,900
2018/10/22 3,000 3,040 2,969 3,020 289,800
2018/10/19 2,995 3,050 2,961 3,035 607,000
2018/10/18 3,180 3,180 3,125 3,135 269,600
2018/10/17 3,170 3,235 3,165 3,210 256,300
2018/10/16 3,160 3,205 3,075 3,125 551,100
2018/10/15 3,250 3,270 3,200 3,215 303,600
2018/10/12 3,225 3,290 3,170 3,280 422,500
2018/10/11 3,215 3,325 3,215 3,270 451,100
2018/10/10 3,400 3,450 3,385 3,425 477,200
2018/10/09 3,430 3,480 3,400 3,415 355,600
2018/10/05 3,580 3,585 3,510 3,530 277,400
2018/10/04 3,635 3,640 3,550 3,615 266,400
2018/10/03 3,660 3,690 3,630 3,635 452,900
2018/10/02 3,630 3,645 3,575 3,600 245,700
2018/10/01 3,500 3,585 3,490 3,570 232,900
2018/09/28 3,505 3,560 3,500 3,520 378,300
2018/09/27 3,555 3,560 3,430 3,435 570,100
2018/09/26 3,540 3,620 3,535 3,610 260,300
2018/09/25 3,595 3,595 3,480 3,560 438,300
2018/09/21 3,550 3,665 3,515 3,660 746,900
2018/09/20 3,480 3,540 3,475 3,515 539,600
2018/09/19 3,410 3,435 3,345 3,410 460,600
2018/09/18 3,290 3,370 3,250 3,360 386,500
2018/09/14 3,200 3,265 3,160 3,245 363,900
2018/09/13 3,120 3,175 3,105 3,170 232,300
2018/09/12 3,135 3,145 3,060 3,090 181,000
2018/09/11 3,100 3,130 3,085 3,120 152,100
2018/09/10 3,145 3,165 3,110 3,125 267,500
2018/09/07 3,125 3,150 3,075 3,135 259,000
2018/09/06 3,150 3,175 3,105 3,165 459,400
2018/09/05 3,115 3,145 3,060 3,115 228,200
2018/09/04 3,070 3,110 3,060 3,090 187,800
2018/09/03 3,120 3,145 3,060 3,075 243,800
2018/08/31 3,100 3,140 3,100 3,115 301,100
2018/08/30 3,195 3,240 3,160 3,165 385,400
2018/08/29 3,160 3,175 3,135 3,150 307,000
2018/08/28 3,180 3,215 3,170 3,190 382,400
2018/08/27 3,010 3,125 3,010 3,120 207,200
2018/08/24 2,998 3,060 2,964 3,050 280,900
2018/08/23 2,960 3,005 2,949 3,000 190,700
2018/08/22 2,926 2,972 2,917 2,960 335,900
2018/08/21 2,944 2,945 2,912 2,925 292,100
2018/08/20 3,010 3,015 2,969 2,972 253,700
2018/08/17 3,010 3,025 2,973 3,020 411,400
2018/08/16 3,035 3,050 2,969 2,997 442,300
2018/08/15 3,160 3,160 3,055 3,080 325,700
2018/08/14 3,105 3,170 3,105 3,160 261,900
2018/08/13 3,095 3,120 3,035 3,085 319,800
2018/08/10 3,175 3,190 3,135 3,145 231,000
2018/08/09 3,140 3,205 3,095 3,190 279,500
2018/08/08 3,145 3,200 3,105 3,155 427,500
2018/08/07 3,050 3,130 3,025 3,120 974,800
2018/08/06 2,900 2,914 2,843 2,849 301,500
2018/08/03 2,907 2,924 2,893 2,922 236,000
2018/08/02 2,909 2,957 2,902 2,904 221,900
2018/08/01 2,946 2,954 2,902 2,915 224,400
2018/07/31 2,997 3,005 2,911 2,923 547,300
2018/07/30 2,992 3,045 2,978 3,010 322,200
2018/07/27 2,952 3,000 2,943 2,992 344,900
2018/07/26 2,930 2,949 2,911 2,927 339,200
2018/07/25 2,888 2,908 2,875 2,901 347,700
2018/07/24 2,771 2,865 2,763 2,853 364,600
2018/07/23 2,795 2,795 2,732 2,734 209,900
2018/07/20 2,805 2,835 2,798 2,815 340,600
2018/07/19 2,784 2,800 2,765 2,787 202,600
2018/07/18 2,789 2,804 2,761 2,767 193,300
2018/07/17 2,780 2,814 2,757 2,759 399,500
2018/07/13 2,690 2,767 2,663 2,760 491,500
2018/07/12 2,621 2,652 2,617 2,640 400,000
2018/07/11 2,603 2,647 2,585 2,616 307,600
2018/07/10 2,596 2,628 2,565 2,608 257,700
2018/07/09 2,592 2,609 2,575 2,603 164,000
2018/07/06 2,569 2,593 2,517 2,582 288,900
2018/07/05 2,644 2,670 2,569 2,577 259,400
2018/07/04 2,633 2,667 2,608 2,657 329,400
2018/07/03 2,634 2,694 2,634 2,671 332,200
2018/07/02 2,692 2,737 2,631 2,636 217,200
2018/06/29 2,690 2,724 2,650 2,693 327,200
2018/06/28 2,748 2,750 2,704 2,723 198,900
2018/06/27 2,715 2,773 2,715 2,758 250,200
2018/06/26 2,711 2,736 2,691 2,715 289,400
2018/06/25 2,785 2,800 2,704 2,705 201,800
2018/06/22 2,760 2,772 2,727 2,767 255,600
2018/06/21 2,804 2,824 2,776 2,786 232,700
2018/06/20 2,749 2,773 2,696 2,764 454,300
2018/06/19 2,789 2,801 2,756 2,772 416,400
2018/06/18 2,853 2,853 2,775 2,799 251,100
2018/06/15 2,847 2,853 2,791 2,831 379,000
2018/06/14 2,845 2,857 2,827 2,839 319,000
2018/06/13 2,808 2,875 2,808 2,865 472,300
2018/06/12 2,823 2,840 2,766 2,830 563,600
2018/06/11 2,771 2,786 2,756 2,779 362,200
2018/06/08 2,794 2,825 2,736 2,747 804,100
2018/06/07 2,817 2,853 2,799 2,821 343,600
2018/06/06 2,850 2,872 2,809 2,818 621,700
2018/06/05 2,865 2,866 2,810 2,828 562,700
2018/06/04 2,916 2,916 2,860 2,879 474,000
2018/06/01 2,873 2,874 2,795 2,853 781,800
2018/05/31 2,996 2,997 2,877 2,892 722,600
2018/05/30 3,015 3,050 2,993 3,005 392,300
2018/05/29 3,005 3,065 2,970 3,055 562,900
2018/05/28 3,135 3,145 3,065 3,085 202,000
2018/05/25 3,105 3,120 3,025 3,090 297,400
2018/05/24 3,150 3,170 3,120 3,155 265,500
2018/05/23 3,150 3,205 3,135 3,175 257,700
2018/05/22 3,210 3,210 3,110 3,150 258,200
2018/05/21 3,100 3,180 3,050 3,165 348,900
2018/05/18 3,050 3,065 3,010 3,060 351,000
2018/05/17 3,075 3,085 3,010 3,035 538,600
2018/05/16 3,080 3,145 2,995 3,055 982,400
2018/05/15 3,390 3,415 3,355 3,360 216,800
2018/05/14 3,310 3,395 3,275 3,385 237,800
2018/05/11 3,255 3,305 3,240 3,275 249,800
2018/05/10 3,240 3,255 3,220 3,230 180,000
2018/05/09 3,225 3,255 3,185 3,215 213,800
2018/05/08 3,150 3,225 3,120 3,215 303,200
2018/05/07 3,230 3,235 3,165 3,210 193,200
2018/05/02 3,250 3,275 3,185 3,215 224,800
2018/05/01 3,350 3,365 3,225 3,245 314,200
2018/04/27 3,350 3,385 3,320 3,335 304,700
2018/04/26 3,315 3,330 3,275 3,325 202,700
2018/04/25 3,300 3,325 3,280 3,295 275,700
2018/04/24 3,355 3,365 3,325 3,350 224,800
2018/04/23 3,320 3,340 3,295 3,330 192,300
2018/04/20 3,325 3,385 3,295 3,330 217,100
2018/04/19 3,350 3,350 3,285 3,330 195,700
2018/04/18 3,295 3,345 3,260 3,325 174,300
2018/04/17 3,275 3,295 3,230 3,245 232,400
2018/04/16 3,160 3,225 3,150 3,220 182,600
2018/04/13 3,195 3,245 3,145 3,170 300,300
2018/04/12 3,195 3,210 3,150 3,160 199,400
2018/04/11 3,240 3,255 3,115 3,185 787,600
2018/04/10 3,260 3,370 3,255 3,275 404,400
2018/04/09 3,320 3,335 3,290 3,305 295,000
2018/04/06 3,330 3,390 3,310 3,340 527,400
2018/04/05 3,410 3,420 3,355 3,385 275,100
2018/04/04 3,420 3,420 3,330 3,340 236,900
2018/04/03 3,330 3,415 3,320 3,395 345,500
2018/04/02 3,350 3,400 3,335 3,360 227,800
2018/03/30 3,400 3,405 3,310 3,355 331,000
2018/03/29 3,300 3,405 3,295 3,400 510,400
2018/03/28 3,210 3,245 3,170 3,240 207,700
2018/03/27 3,220 3,255 3,205 3,255 373,500
2018/03/26 3,135 3,190 3,110 3,190 314,700
2018/03/23 3,205 3,230 3,145 3,170 372,200
2018/03/22 3,275 3,330 3,260 3,325 260,200
2018/03/20 3,260 3,265 3,210 3,260 321,800
2018/03/19 3,340 3,340 3,260 3,315 367,200
2018/03/16 3,280 3,345 3,265 3,340 542,900
2018/03/15 3,250 3,300 3,245 3,280 582,200
2018/03/14 3,055 3,235 3,050 3,215 678,600
2018/03/13 3,000 3,055 2,999 3,050 378,300
2018/03/12 2,946 3,045 2,931 3,030 446,300
2018/03/09 2,885 2,912 2,861 2,889 263,500
2018/03/08 2,887 2,887 2,807 2,822 173,600
2018/03/07 2,840 2,882 2,826 2,859 214,100
2018/03/06 2,896 2,922 2,881 2,882 215,600
2018/03/05 2,839 2,853 2,813 2,826 240,000
2018/03/02 2,914 2,932 2,857 2,862 243,900
2018/03/01 3,005 3,010 2,939 2,964 269,000
2018/02/28 3,050 3,100 3,015 3,015 201,200
2018/02/27 3,065 3,105 3,025 3,050 235,900
2018/02/26 3,035 3,060 2,998 3,035 221,000
2018/02/23 3,000 3,025 2,985 3,005 183,100
2018/02/22 2,999 3,020 2,974 3,005 129,400
2018/02/21 3,000 3,075 2,969 3,035 182,400
2018/02/20 2,998 3,015 2,967 2,995 138,300
2018/02/19 2,955 3,010 2,930 3,005 146,800
2018/02/16 2,905 2,965 2,892 2,909 212,500
2018/02/15 2,896 2,923 2,869 2,891 283,700
2018/02/14 2,878 2,940 2,845 2,865 345,400
2018/02/13 2,932 2,934 2,869 2,874 429,600
2018/02/09 2,877 2,929 2,863 2,922 227,500
2018/02/08 2,963 3,020 2,963 2,995 233,300
2018/02/07 3,060 3,080 2,939 2,939 422,300
2018/02/06 3,045 3,095 2,891 2,964 507,800
2018/02/05 3,090 3,105 3,030 3,090 257,000
2018/02/02 3,165 3,200 3,135 3,185 160,300
2018/02/01 3,115 3,220 3,110 3,210 226,100
2018/01/31 3,150 3,170 3,100 3,105 286,000
2018/01/30 3,200 3,280 3,185 3,190 294,000
2018/01/29 3,200 3,235 3,195 3,205 161,300
2018/01/26 3,210 3,265 3,205 3,220 161,500
2018/01/25 3,210 3,245 3,180 3,185 165,000
2018/01/24 3,260 3,270 3,230 3,240 165,100
2018/01/23 3,235 3,270 3,220 3,260 138,200
2018/01/22 3,220 3,220 3,170 3,215 160,000
2018/01/19 3,170 3,220 3,160 3,210 171,200
2018/01/18 3,255 3,270 3,165 3,175 222,300
2018/01/17 3,165 3,260 3,140 3,245 250,600
2018/01/16 3,140 3,195 3,140 3,195 116,000
2018/01/15 3,195 3,200 3,125 3,155 229,600
2018/01/12 3,160 3,220 3,140 3,190 273,800
2018/01/11 3,145 3,165 3,120 3,165 274,300
2018/01/10 3,200 3,215 3,145 3,190 317,300
2018/01/09 3,125 3,155 3,105 3,150 233,900
2018/01/05 3,130 3,130 3,055 3,120 271,700
2018/01/04 3,085 3,130 3,075 3,125 216,500

このページの先頭へ