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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 3,304 | 3,321 | 3,248 | 3,263 | 422,800 |
| 2024/08/15 | 3,360 | 3,360 | 3,225 | 3,252 | 582,400 |
| 2024/08/14 | 3,319 | 3,377 | 3,301 | 3,330 | 453,500 |
| 2024/08/13 | 3,363 | 3,370 | 3,236 | 3,257 | 722,900 |
| 2024/08/09 | 3,304 | 3,400 | 3,184 | 3,301 | 1,119,900 |
| 2024/08/08 | 3,088 | 3,221 | 3,088 | 3,133 | 681,400 |
| 2024/08/07 | 3,024 | 3,205 | 3,012 | 3,107 | 643,300 |
| 2024/08/06 | 2,967 | 3,134 | 2,967 | 3,129 | 688,800 |
| 2024/08/05 | 3,005 | 3,061 | 2,741 | 2,794 | 525,100 |
| 2024/08/02 | 3,244 | 3,258 | 3,181 | 3,200 | 435,200 |
| 2024/08/01 | 3,459 | 3,482 | 3,369 | 3,384 | 413,900 |
| 2024/07/31 | 3,425 | 3,504 | 3,424 | 3,491 | 280,900 |
| 2024/07/30 | 3,497 | 3,510 | 3,450 | 3,461 | 253,900 |
| 2024/07/29 | 3,464 | 3,522 | 3,455 | 3,505 | 300,800 |
| 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 |