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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |