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 |
|---|---|---|---|---|---|
| 2026/06/26 | 3,193 | 3,202 | 3,133 | 3,160 | 271,700 |
| 2026/06/25 | 3,175 | 3,212 | 3,168 | 3,181 | 315,800 |
| 2026/06/24 | 3,151 | 3,196 | 3,144 | 3,174 | 413,200 |
| 2026/06/23 | 3,172 | 3,176 | 3,148 | 3,161 | 356,800 |
| 2026/06/22 | 3,150 | 3,179 | 3,138 | 3,147 | 266,500 |
| 2026/06/19 | 3,153 | 3,177 | 3,141 | 3,167 | 391,700 |
| 2026/06/18 | 3,183 | 3,219 | 3,126 | 3,143 | 562,400 |
| 2026/06/17 | 3,160 | 3,235 | 3,151 | 3,205 | 394,100 |
| 2026/06/16 | 3,191 | 3,204 | 3,153 | 3,153 | 277,500 |
| 2026/06/15 | 3,150 | 3,232 | 3,137 | 3,190 | 440,500 |
| 2026/06/12 | 3,150 | 3,165 | 3,094 | 3,118 | 655,600 |
| 2026/06/11 | 3,085 | 3,117 | 3,061 | 3,117 | 359,200 |
| 2026/06/10 | 3,157 | 3,166 | 3,087 | 3,120 | 352,300 |
| 2026/06/09 | 3,110 | 3,134 | 3,077 | 3,095 | 353,800 |
| 2026/06/08 | 3,126 | 3,160 | 3,074 | 3,110 | 271,000 |
| 2026/06/05 | 3,156 | 3,190 | 3,146 | 3,169 | 273,200 |
| 2026/06/04 | 3,095 | 3,185 | 3,081 | 3,149 | 460,900 |
| 2026/06/03 | 3,184 | 3,197 | 3,100 | 3,100 | 456,000 |
| 2026/06/02 | 3,149 | 3,167 | 3,078 | 3,157 | 369,000 |
| 2026/06/01 | 3,195 | 3,217 | 3,168 | 3,177 | 341,700 |
| 2026/05/29 | 3,245 | 3,250 | 3,201 | 3,222 | 393,900 |
| 2026/05/28 | 3,200 | 3,237 | 3,191 | 3,236 | 320,500 |
| 2026/05/27 | 3,247 | 3,276 | 3,147 | 3,166 | 471,200 |
| 2026/05/26 | 3,275 | 3,285 | 3,221 | 3,245 | 502,300 |
| 2026/05/25 | 3,281 | 3,301 | 3,233 | 3,274 | 338,800 |
| 2026/05/22 | 3,340 | 3,349 | 3,247 | 3,272 | 284,500 |
| 2026/05/21 | 3,300 | 3,319 | 3,228 | 3,300 | 422,200 |
| 2026/05/20 | 3,333 | 3,374 | 3,229 | 3,260 | 345,900 |
| 2026/05/19 | 3,399 | 3,416 | 3,294 | 3,350 | 377,200 |
| 2026/05/18 | 3,393 | 3,400 | 3,338 | 3,350 | 361,000 |
| 2026/05/15 | 3,350 | 3,395 | 3,317 | 3,381 | 532,400 |
| 2026/05/14 | 3,328 | 3,400 | 3,311 | 3,365 | 427,300 |
| 2026/05/13 | 3,288 | 3,318 | 3,245 | 3,301 | 271,600 |
| 2026/05/12 | 3,300 | 3,312 | 3,258 | 3,302 | 309,200 |
| 2026/05/11 | 3,305 | 3,320 | 3,278 | 3,293 | 239,400 |
| 2026/05/08 | 3,274 | 3,343 | 3,274 | 3,327 | 354,500 |
| 2026/05/07 | 3,250 | 3,349 | 3,241 | 3,312 | 431,500 |
| 2026/05/01 | 3,250 | 3,260 | 3,198 | 3,231 | 295,300 |
| 2026/04/30 | 3,231 | 3,262 | 3,206 | 3,229 | 249,500 |
| 2026/04/28 | 3,260 | 3,308 | 3,237 | 3,294 | 251,900 |
| 2026/04/27 | 3,235 | 3,281 | 3,222 | 3,244 | 188,300 |
| 2026/04/24 | 3,226 | 3,249 | 3,193 | 3,220 | 193,300 |
| 2026/04/23 | 3,255 | 3,290 | 3,168 | 3,198 | 484,200 |
| 2026/04/22 | 3,300 | 3,341 | 3,230 | 3,300 | 396,700 |
| 2026/04/21 | 3,367 | 3,393 | 3,352 | 3,356 | 175,700 |
| 2026/04/20 | 3,370 | 3,390 | 3,352 | 3,364 | 208,800 |
| 2026/04/17 | 3,349 | 3,374 | 3,334 | 3,360 | 265,600 |
| 2026/04/16 | 3,368 | 3,387 | 3,326 | 3,356 | 312,500 |
| 2026/04/15 | 3,434 | 3,442 | 3,375 | 3,377 | 222,200 |
| 2026/04/14 | 3,443 | 3,447 | 3,410 | 3,445 | 270,900 |
| 2026/04/13 | 3,408 | 3,434 | 3,399 | 3,407 | 236,100 |
| 2026/04/10 | 3,431 | 3,466 | 3,419 | 3,438 | 229,700 |
| 2026/04/09 | 3,421 | 3,449 | 3,411 | 3,412 | 369,500 |
| 2026/04/08 | 3,460 | 3,500 | 3,421 | 3,421 | 455,100 |
| 2026/04/07 | 3,328 | 3,390 | 3,314 | 3,390 | 371,400 |
| 2026/04/06 | 3,299 | 3,340 | 3,291 | 3,319 | 232,400 |
| 2026/04/03 | 3,250 | 3,327 | 3,243 | 3,288 | 322,500 |
| 2026/03/27 | 3,149 | 3,177 | 3,130 | 3,174 | 363,100 |
| 2026/03/26 | 3,175 | 3,199 | 3,129 | 3,155 | 449,400 |
| 2026/03/25 | 3,177 | 3,197 | 3,164 | 3,195 | 365,200 |
| 2026/03/24 | 3,153 | 3,165 | 3,089 | 3,125 | 455,700 |
| 2026/03/23 | 3,109 | 3,133 | 3,045 | 3,083 | 493,600 |
| 2026/03/19 | 3,205 | 3,225 | 3,169 | 3,179 | 433,500 |
| 2026/03/18 | 3,227 | 3,312 | 3,226 | 3,312 | 480,900 |
| 2026/03/17 | 3,199 | 3,231 | 3,161 | 3,201 | 569,900 |
| 2026/03/16 | 3,080 | 3,144 | 3,056 | 3,083 | 691,200 |
| 2026/03/13 | 3,046 | 3,124 | 3,042 | 3,083 | 673,200 |
| 2026/03/12 | 3,100 | 3,104 | 3,035 | 3,061 | 542,300 |
| 2026/03/11 | 3,100 | 3,112 | 3,075 | 3,083 | 702,500 |
| 2026/03/10 | 3,099 | 3,122 | 3,046 | 3,061 | 348,200 |
| 2026/03/09 | 3,002 | 3,049 | 2,952 | 3,038 | 563,900 |
| 2026/03/06 | 3,125 | 3,194 | 3,125 | 3,168 | 429,400 |
| 2026/03/05 | 3,150 | 3,217 | 3,141 | 3,169 | 505,900 |
| 2026/03/04 | 3,090 | 3,184 | 3,035 | 3,080 | 970,300 |
| 2026/03/03 | 3,283 | 3,298 | 3,193 | 3,209 | 538,000 |
| 2026/03/02 | 3,172 | 3,286 | 3,167 | 3,268 | 577,000 |
| 2026/02/27 | 3,175 | 3,227 | 3,151 | 3,225 | 530,000 |
| 2026/02/26 | 3,109 | 3,178 | 3,108 | 3,132 | 805,800 |
| 2026/02/25 | 3,024 | 3,099 | 3,019 | 3,073 | 657,500 |
| 2026/02/24 | 2,991 | 3,038 | 2,982 | 3,000 | 661,100 |
| 2026/02/20 | 2,955 | 2,987 | 2,933 | 2,941 | 685,200 |
| 2026/02/19 | 2,967 | 2,999 | 2,946 | 2,988 | 566,800 |
| 2026/02/18 | 2,982 | 3,003 | 2,947 | 2,957 | 652,200 |
| 2026/02/17 | 2,982 | 3,035 | 2,913 | 2,957 | 800,900 |
| 2026/02/16 | 3,075 | 3,096 | 2,963 | 2,982 | 850,500 |
| 2026/02/13 | 3,255 | 3,302 | 3,049 | 3,073 | 1,488,000 |
| 2026/02/12 | 3,511 | 3,563 | 3,499 | 3,525 | 553,900 |
| 2026/02/10 | 3,470 | 3,573 | 3,456 | 3,506 | 709,500 |
| 2026/02/09 | 3,427 | 3,455 | 3,379 | 3,400 | 386,000 |
| 2026/02/06 | 3,310 | 3,341 | 3,263 | 3,322 | 253,600 |
| 2026/02/05 | 3,350 | 3,369 | 3,310 | 3,330 | 370,400 |
| 2026/02/04 | 3,248 | 3,317 | 3,234 | 3,286 | 319,700 |
| 2026/02/03 | 3,195 | 3,255 | 3,170 | 3,247 | 280,500 |
| 2026/02/02 | 3,200 | 3,206 | 3,145 | 3,161 | 259,600 |
| 2026/01/30 | 3,180 | 3,180 | 3,134 | 3,176 | 211,000 |
| 2026/01/29 | 3,147 | 3,174 | 3,102 | 3,160 | 233,100 |
| 2026/01/28 | 3,191 | 3,196 | 3,154 | 3,160 | 257,500 |
| 2026/01/27 | 3,180 | 3,211 | 3,163 | 3,211 | 199,900 |
| 2026/01/26 | 3,193 | 3,239 | 3,190 | 3,210 | 271,100 |
| 2026/01/23 | 3,261 | 3,267 | 3,202 | 3,231 | 185,600 |
| 2026/01/22 | 3,239 | 3,273 | 3,226 | 3,248 | 235,900 |
| 2026/01/21 | 3,170 | 3,232 | 3,160 | 3,232 | 253,400 |
| 2026/01/20 | 3,250 | 3,275 | 3,217 | 3,233 | 180,800 |
| 2026/01/19 | 3,265 | 3,270 | 3,187 | 3,256 | 204,900 |
| 2026/01/16 | 3,250 | 3,306 | 3,250 | 3,280 | 248,600 |
| 2026/01/15 | 3,249 | 3,299 | 3,230 | 3,283 | 312,000 |
| 2026/01/14 | 3,186 | 3,276 | 3,177 | 3,231 | 384,800 |
| 2026/01/13 | 3,200 | 3,224 | 3,160 | 3,186 | 415,200 |
| 2026/01/09 | 3,167 | 3,214 | 3,158 | 3,173 | 261,800 |
| 2026/01/08 | 3,160 | 3,204 | 3,144 | 3,162 | 388,600 |
| 2026/01/07 | 3,110 | 3,213 | 3,097 | 3,166 | 545,200 |
| 2026/01/06 | 3,121 | 3,124 | 3,081 | 3,111 | 542,800 |
| 2026/01/05 | 3,050 | 3,145 | 3,049 | 3,120 | 493,100 |