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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,883 | 2,888 | 2,840 | 2,840 | 365,100 |
| 2025/06/12 | 2,892 | 2,897 | 2,856 | 2,873 | 413,200 |
| 2025/06/11 | 2,920 | 2,929 | 2,891 | 2,926 | 512,700 |
| 2025/06/10 | 2,858 | 2,914 | 2,858 | 2,899 | 342,200 |
| 2025/06/09 | 2,827 | 2,873 | 2,826 | 2,844 | 293,400 |
| 2025/06/06 | 2,851 | 2,864 | 2,822 | 2,826 | 363,300 |
| 2025/06/05 | 2,860 | 2,879 | 2,830 | 2,861 | 568,400 |
| 2025/06/04 | 2,895 | 2,919 | 2,872 | 2,889 | 415,900 |
| 2025/06/03 | 2,962 | 2,972 | 2,891 | 2,894 | 765,000 |
| 2025/06/02 | 3,010 | 3,019 | 2,960 | 2,977 | 538,100 |
| 2025/05/30 | 2,987 | 3,078 | 2,967 | 3,042 | 831,700 |
| 2025/05/29 | 2,978 | 2,994 | 2,937 | 2,937 | 857,100 |
| 2025/05/28 | 3,110 | 3,110 | 2,977 | 2,977 | 1,034,200 |
| 2025/05/27 | 3,130 | 3,149 | 3,055 | 3,070 | 308,500 |
| 2025/05/26 | 3,123 | 3,131 | 3,097 | 3,131 | 191,400 |
| 2025/05/23 | 3,067 | 3,122 | 3,061 | 3,091 | 278,600 |
| 2025/05/22 | 3,037 | 3,070 | 3,031 | 3,067 | 179,500 |
| 2025/05/21 | 3,070 | 3,078 | 3,034 | 3,063 | 223,300 |
| 2025/05/20 | 3,031 | 3,071 | 3,023 | 3,064 | 312,300 |
| 2025/05/19 | 3,051 | 3,086 | 3,016 | 3,033 | 301,100 |
| 2025/05/16 | 3,131 | 3,149 | 3,080 | 3,100 | 355,100 |
| 2025/05/15 | 3,105 | 3,225 | 3,076 | 3,096 | 485,700 |
| 2025/05/14 | 3,182 | 3,191 | 3,092 | 3,125 | 232,900 |
| 2025/05/13 | 3,210 | 3,233 | 3,168 | 3,190 | 294,900 |
| 2025/05/12 | 3,150 | 3,180 | 3,137 | 3,155 | 197,700 |
| 2025/05/09 | 3,130 | 3,160 | 3,128 | 3,143 | 310,900 |
| 2025/05/08 | 3,072 | 3,124 | 3,063 | 3,106 | 294,300 |
| 2025/05/07 | 3,101 | 3,118 | 3,066 | 3,076 | 422,600 |
| 2025/05/02 | 3,092 | 3,120 | 3,076 | 3,084 | 212,000 |
| 2025/05/01 | 3,064 | 3,119 | 3,059 | 3,092 | 369,500 |
| 2025/04/30 | 3,040 | 3,064 | 3,014 | 3,045 | 363,800 |
| 2025/04/28 | 3,064 | 3,076 | 3,032 | 3,032 | 348,100 |
| 2025/04/25 | 3,025 | 3,053 | 2,997 | 3,021 | 307,300 |
| 2025/04/24 | 2,992 | 3,030 | 2,975 | 2,989 | 368,300 |
| 2025/04/23 | 3,020 | 3,020 | 2,953 | 2,954 | 381,000 |
| 2025/04/22 | 2,948 | 2,957 | 2,914 | 2,920 | 343,900 |
| 2025/04/21 | 2,907 | 2,979 | 2,907 | 2,910 | 447,800 |
| 2025/04/18 | 2,908 | 2,960 | 2,879 | 2,945 | 359,500 |
| 2025/04/17 | 2,750 | 2,911 | 2,736 | 2,894 | 475,400 |
| 2025/04/16 | 2,704 | 2,727 | 2,681 | 2,726 | 280,600 |
| 2025/04/15 | 2,716 | 2,732 | 2,699 | 2,704 | 223,700 |
| 2025/04/14 | 2,716 | 2,740 | 2,710 | 2,714 | 264,200 |
| 2025/04/11 | 2,649 | 2,709 | 2,597 | 2,697 | 558,000 |
| 2025/04/10 | 2,781 | 2,787 | 2,740 | 2,772 | 496,100 |
| 2025/04/09 | 2,605 | 2,621 | 2,545 | 2,594 | 591,600 |
| 2025/04/08 | 2,672 | 2,699 | 2,622 | 2,655 | 475,300 |
| 2025/04/07 | 2,508 | 2,602 | 2,451 | 2,556 | 593,200 |
| 2025/04/04 | 2,854 | 2,882 | 2,748 | 2,782 | 592,000 |
| 2025/04/03 | 2,874 | 2,905 | 2,859 | 2,886 | 683,600 |
| 2025/04/02 | 2,932 | 2,964 | 2,924 | 2,924 | 301,400 |
| 2025/04/01 | 2,958 | 2,978 | 2,923 | 2,929 | 310,000 |
| 2025/03/31 | 3,011 | 3,020 | 2,942 | 2,957 | 512,100 |
| 2025/03/28 | 3,009 | 3,066 | 3,002 | 3,055 | 473,200 |
| 2025/03/27 | 3,000 | 3,064 | 3,000 | 3,064 | 326,300 |
| 2025/03/26 | 3,052 | 3,066 | 3,030 | 3,053 | 470,400 |
| 2025/03/25 | 3,030 | 3,040 | 2,996 | 3,037 | 356,000 |
| 2025/03/24 | 3,071 | 3,084 | 3,017 | 3,029 | 305,400 |
| 2025/03/21 | 3,077 | 3,116 | 3,069 | 3,094 | 562,000 |
| 2025/03/19 | 3,086 | 3,097 | 3,053 | 3,059 | 364,300 |
| 2025/03/18 | 3,055 | 3,094 | 3,051 | 3,066 | 491,100 |
| 2025/03/17 | 3,088 | 3,120 | 3,043 | 3,043 | 343,000 |
| 2025/03/14 | 3,056 | 3,085 | 3,042 | 3,061 | 362,500 |
| 2025/03/13 | 3,065 | 3,144 | 3,055 | 3,096 | 535,300 |
| 2025/03/12 | 2,963 | 3,074 | 2,963 | 3,029 | 643,000 |
| 2025/03/11 | 2,941 | 2,965 | 2,873 | 2,934 | 1,156,000 |
| 2025/03/10 | 3,118 | 3,125 | 3,020 | 3,055 | 539,600 |
| 2025/03/07 | 3,153 | 3,176 | 3,137 | 3,148 | 463,300 |
| 2025/03/06 | 3,200 | 3,219 | 3,177 | 3,206 | 381,500 |
| 2025/03/05 | 3,173 | 3,215 | 3,152 | 3,185 | 351,100 |
| 2025/03/04 | 3,186 | 3,201 | 3,126 | 3,173 | 360,600 |
| 2025/03/03 | 3,189 | 3,220 | 3,172 | 3,193 | 320,600 |
| 2025/02/28 | 3,190 | 3,237 | 3,127 | 3,166 | 705,900 |
| 2025/02/27 | 3,206 | 3,230 | 3,130 | 3,207 | 531,800 |
| 2025/02/26 | 3,181 | 3,294 | 3,118 | 3,136 | 816,500 |
| 2025/02/25 | 3,180 | 3,218 | 3,162 | 3,195 | 527,800 |
| 2025/02/21 | 3,262 | 3,277 | 3,247 | 3,248 | 400,800 |
| 2025/02/20 | 3,230 | 3,257 | 3,219 | 3,220 | 356,500 |
| 2025/02/19 | 3,184 | 3,275 | 3,183 | 3,270 | 509,400 |
| 2025/02/18 | 3,137 | 3,173 | 3,118 | 3,141 | 775,400 |
| 2025/02/17 | 3,199 | 3,229 | 3,166 | 3,193 | 1,068,300 |
| 2025/02/14 | 3,485 | 3,489 | 3,339 | 3,339 | 959,200 |
| 2025/02/13 | 3,630 | 3,642 | 3,598 | 3,607 | 374,300 |
| 2025/02/12 | 3,535 | 3,620 | 3,524 | 3,598 | 319,000 |
| 2025/02/10 | 3,525 | 3,564 | 3,504 | 3,555 | 241,200 |
| 2025/02/07 | 3,583 | 3,587 | 3,524 | 3,530 | 176,400 |
| 2025/02/06 | 3,599 | 3,625 | 3,544 | 3,574 | 364,300 |
| 2025/02/05 | 3,636 | 3,650 | 3,568 | 3,597 | 289,400 |
| 2025/02/04 | 3,742 | 3,742 | 3,607 | 3,638 | 345,100 |
| 2025/02/03 | 3,708 | 3,725 | 3,653 | 3,684 | 307,600 |
| 2025/01/31 | 3,723 | 3,772 | 3,698 | 3,760 | 270,200 |
| 2025/01/30 | 3,750 | 3,752 | 3,689 | 3,723 | 227,400 |
| 2025/01/29 | 3,778 | 3,798 | 3,755 | 3,772 | 269,200 |
| 2025/01/28 | 3,750 | 3,778 | 3,719 | 3,737 | 249,500 |
| 2025/01/27 | 3,826 | 3,826 | 3,764 | 3,797 | 232,900 |
| 2025/01/24 | 3,863 | 3,895 | 3,822 | 3,834 | 209,700 |
| 2025/01/23 | 3,826 | 3,870 | 3,818 | 3,824 | 154,900 |
| 2025/01/22 | 3,867 | 3,898 | 3,806 | 3,829 | 230,000 |
| 2025/01/21 | 3,843 | 3,850 | 3,775 | 3,848 | 188,500 |
| 2025/01/20 | 3,797 | 3,812 | 3,775 | 3,775 | 210,100 |
| 2025/01/17 | 3,772 | 3,782 | 3,700 | 3,760 | 377,700 |
| 2025/01/16 | 3,818 | 3,838 | 3,790 | 3,804 | 246,800 |
| 2025/01/15 | 3,873 | 3,881 | 3,773 | 3,787 | 239,900 |
| 2025/01/14 | 3,873 | 3,899 | 3,827 | 3,856 | 274,500 |
| 2025/01/10 | 3,822 | 3,875 | 3,822 | 3,873 | 314,300 |
| 2025/01/09 | 3,914 | 3,923 | 3,861 | 3,892 | 254,100 |
| 2025/01/08 | 3,919 | 3,955 | 3,910 | 3,942 | 235,900 |
| 2025/01/07 | 3,896 | 3,958 | 3,884 | 3,921 | 293,400 |
| 2025/01/06 | 3,990 | 3,998 | 3,895 | 3,915 | 315,700 |