6005 三浦工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,853.5 | 2,881.5 | 2,748 | 2,781.5 | 592,000 | 2,781.50 |
| 2025-04-03 | 2,874 | 2,905 | 2,859 | 2,885.5 | 683,600 | 2,885.50 |
| 2025-04-02 | 2,931.5 | 2,963.5 | 2,923.5 | 2,924 | 301,400 | 2,924 |
| 2025-04-01 | 2,958 | 2,977.5 | 2,922.5 | 2,929 | 310,000 | 2,929 |
| 2025-03-31 | 3,011 | 3,020 | 2,942 | 2,956.5 | 512,100 | 2,956.50 |
| 2025-03-28 | 3,009 | 3,066 | 3,002 | 3,055 | 473,200 | 3,055 |
| 2025-03-27 | 3,000 | 3,064 | 3,000 | 3,064 | 326,300 | 3,064 |
| 2025-03-26 | 3,052 | 3,066 | 3,030 | 3,053 | 470,400 | 3,053 |
| 2025-03-25 | 3,030 | 3,040 | 2,996 | 3,037 | 356,000 | 3,037 |
| 2025-03-24 | 3,071 | 3,084 | 3,017 | 3,029 | 305,400 | 3,029 |
| 2025-03-21 | 3,077 | 3,116 | 3,069 | 3,094 | 562,000 | 3,094 |
| 2025-03-19 | 3,086 | 3,097 | 3,053 | 3,059 | 364,300 | 3,059 |
| 2025-03-18 | 3,055 | 3,094 | 3,051 | 3,066 | 491,100 | 3,066 |
| 2025-03-17 | 3,088 | 3,120 | 3,043 | 3,043 | 343,000 | 3,043 |
| 2025-03-14 | 3,056 | 3,085 | 3,042 | 3,061 | 362,500 | 3,061 |
| 2025-03-13 | 3,065 | 3,144 | 3,055 | 3,096 | 535,300 | 3,096 |
| 2025-03-12 | 2,962.5 | 3,074 | 2,962.5 | 3,029 | 643,000 | 3,029 |
| 2025-03-11 | 2,941 | 2,965 | 2,873 | 2,933.5 | 1,156,000 | 2,933.50 |
| 2025-03-10 | 3,118 | 3,125 | 3,020 | 3,055 | 539,600 | 3,055 |
| 2025-03-07 | 3,153 | 3,176 | 3,137 | 3,148 | 463,300 | 3,148 |
| 2025-03-06 | 3,200 | 3,219 | 3,177 | 3,206 | 381,500 | 3,206 |
| 2025-03-05 | 3,173 | 3,215 | 3,152 | 3,185 | 351,100 | 3,185 |
| 2025-03-04 | 3,186 | 3,201 | 3,126 | 3,173 | 360,600 | 3,173 |
| 2025-03-03 | 3,189 | 3,220 | 3,172 | 3,193 | 320,600 | 3,193 |
| 2025-02-28 | 3,190 | 3,237 | 3,127 | 3,166 | 705,900 | 3,166 |
| 2025-02-27 | 3,206 | 3,230 | 3,130 | 3,207 | 531,800 | 3,207 |
| 2025-02-26 | 3,181 | 3,294 | 3,118 | 3,136 | 816,500 | 3,136 |
| 2025-02-25 | 3,180 | 3,218 | 3,162 | 3,195 | 527,800 | 3,195 |
| 2025-02-21 | 3,262 | 3,277 | 3,247 | 3,248 | 400,800 | 3,248 |
| 2025-02-20 | 3,230 | 3,257 | 3,219 | 3,220 | 356,500 | 3,220 |
| 2025-02-19 | 3,184 | 3,275 | 3,183 | 3,270 | 509,400 | 3,270 |
| 2025-02-18 | 3,137 | 3,173 | 3,118 | 3,141 | 775,400 | 3,141 |
| 2025-02-17 | 3,199 | 3,229 | 3,166 | 3,193 | 1,068,300 | 3,193 |
| 2025-02-14 | 3,485 | 3,489 | 3,339 | 3,339 | 959,200 | 3,339 |
| 2025-02-13 | 3,630 | 3,642 | 3,598 | 3,607 | 374,300 | 3,607 |
| 2025-02-12 | 3,535 | 3,620 | 3,524 | 3,598 | 319,000 | 3,598 |
| 2025-02-10 | 3,525 | 3,564 | 3,504 | 3,555 | 241,200 | 3,555 |
| 2025-02-07 | 3,583 | 3,587 | 3,524 | 3,530 | 176,400 | 3,530 |
| 2025-02-06 | 3,599 | 3,625 | 3,544 | 3,574 | 364,300 | 3,574 |
| 2025-02-05 | 3,636 | 3,650 | 3,568 | 3,597 | 289,400 | 3,597 |
| 2025-02-04 | 3,742 | 3,742 | 3,607 | 3,638 | 345,100 | 3,638 |
| 2025-02-03 | 3,708 | 3,725 | 3,653 | 3,684 | 307,600 | 3,684 |
| 2025-01-31 | 3,723 | 3,772 | 3,698 | 3,760 | 270,200 | 3,760 |
| 2025-01-30 | 3,750 | 3,752 | 3,689 | 3,723 | 227,400 | 3,723 |
| 2025-01-29 | 3,778 | 3,798 | 3,755 | 3,772 | 269,200 | 3,772 |
| 2025-01-28 | 3,750 | 3,778 | 3,719 | 3,737 | 249,500 | 3,737 |
| 2025-01-27 | 3,826 | 3,826 | 3,764 | 3,797 | 232,900 | 3,797 |
| 2025-01-24 | 3,863 | 3,895 | 3,822 | 3,834 | 209,700 | 3,834 |
| 2025-01-23 | 3,826 | 3,870 | 3,818 | 3,824 | 154,900 | 3,824 |
| 2025-01-22 | 3,867 | 3,898 | 3,806 | 3,829 | 230,000 | 3,829 |
| 2025-01-21 | 3,843 | 3,850 | 3,775 | 3,848 | 188,500 | 3,848 |
| 2025-01-20 | 3,797 | 3,812 | 3,775 | 3,775 | 210,100 | 3,775 |
| 2025-01-17 | 3,772 | 3,782 | 3,700 | 3,760 | 377,700 | 3,760 |
| 2025-01-16 | 3,818 | 3,838 | 3,790 | 3,804 | 246,800 | 3,804 |
| 2025-01-15 | 3,873 | 3,881 | 3,773 | 3,787 | 239,900 | 3,787 |
| 2025-01-14 | 3,873 | 3,899 | 3,827 | 3,856 | 274,500 | 3,856 |
| 2025-01-10 | 3,822 | 3,875 | 3,822 | 3,873 | 314,300 | 3,873 |
| 2025-01-09 | 3,914 | 3,923 | 3,861 | 3,892 | 254,100 | 3,892 |
| 2025-01-08 | 3,919 | 3,955 | 3,910 | 3,942 | 235,900 | 3,942 |
| 2025-01-07 | 3,896 | 3,958 | 3,884 | 3,921 | 293,400 | 3,921 |
| 2025-01-06 | 3,990 | 3,998 | 3,895 | 3,915 | 315,700 | 3,915 |
分割・併合履歴 ： [2014-09-26]1株→3株 [1988-10-27]1株→1.1株 [1985-10-28]1株→1.1株 [1984-10-27]1株→1.2株 [1983-12-26]1株→1.25株 [1983-04-26]1株→1.25株