6005 三浦工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-123,5943,6103,5283,557586,5003,557
2024-07-113,6273,6543,6073,619508,1003,619
2024-07-103,5503,5953,5413,594486,1003,594
2024-07-093,5133,5603,5073,551451,2003,551
2024-07-083,4703,5043,4533,482382,9003,482
2024-07-053,5003,5203,4533,464496,3003,464
2024-07-043,4753,5193,4493,486538,3003,486
2024-07-033,3503,3733,3043,365379,3003,365
2024-07-023,3333,3783,3143,369515,3003,369
2024-07-013,3003,3493,2923,320643,4003,320
2024-06-283,2263,2833,2263,257627,9003,257
2024-06-273,2493,2603,2143,224392,5003,224
2024-06-263,2213,2663,1563,249748,2003,249
2024-06-253,0893,1423,0613,099365,0003,099
2024-06-243,0803,1023,0593,094423,1003,094
2024-06-213,1133,1413,0793,098584,5003,098
2024-06-203,1153,1363,0633,108365,4003,108
2024-06-193,1473,1573,1053,122331,6003,122
2024-06-183,1513,1693,1293,146387,6003,146
2024-06-173,1743,2043,1493,167354,3003,167
2024-06-143,1543,2003,1533,161592,5003,161
2024-06-133,2003,2033,1563,185396,6003,185
2024-06-123,2383,2493,1753,192379,7003,192
2024-06-113,2033,2543,1803,215377,8003,215
2024-06-103,2483,2603,2183,232378,7003,232
2024-06-073,1503,2173,1213,216473,5003,216
2024-06-063,1753,2113,1433,196545,2003,196
2024-06-053,2623,2733,1803,192477,0003,192
2024-06-043,2713,2743,2073,249459,0003,249
2024-06-033,2263,2443,1813,244496,6003,244
2024-05-313,3003,3203,2003,2401,351,7003,240
2024-05-303,0303,2193,0213,1941,444,4003,194
2024-05-292,8523,0662,8523,0141,046,8003,014
2024-05-282,851.52,879.52,842.52,843.5203,0002,843.50
2024-05-272,8672,8812,843.52,868185,9002,868
2024-05-242,800.52,8602,760.52,850.5565,7002,850.50
2024-05-232,8902,9032,8362,845570,4002,845
2024-05-222,9552,9602,8932,913328,7002,913
2024-05-212,9822,9912,918.52,955329,3002,955
2024-05-202,947.52,9962,934.52,962363,3002,962
2024-05-172,9222,9492,8422,937.5686,3002,937.50
2024-05-163,0113,0112,903.52,9581,163,9002,958
2024-05-152,952.53,0762,871.53,0371,563,7003,037
2024-05-142,5852,6692,576.52,652.5665,7002,652.50
2024-05-132,5492,604.52,5402,604376,3002,604
2024-05-102,547.52,590.52,5372,569465,6002,569
2024-05-092,5402,607.52,535.52,567426,2002,567
2024-05-082,523.52,5632,518.52,542.5452,7002,542.50
2024-05-072,4662,546.52,4572,541.5677,3002,541.50
2024-05-022,498.52,498.52,4312,434.5948,7002,434.50
2024-05-012,4612,4922,4382,492517,2002,492
2024-04-302,506.52,5252,460.52,497450,6002,497
2024-04-262,4292,4622,371.52,456.5722,8002,456.50
2024-04-252,455.52,4682,4222,457574,5002,457
2024-04-242,4392,456.52,4202,451.5468,9002,451.50
2024-04-232,427.52,452.52,403.52,444.5567,1002,444.50
2024-04-222,427.52,477.52,3962,477.5693,2002,477.50
2024-04-192,4902,5132,4142,426740,1002,426
2024-04-182,5132,6002,499.52,555.5697,4002,555.50
2024-04-172,478.52,528.52,4332,526.51,048,4002,526.50
2024-04-162,5552,5902,5262,544755,1002,544
2024-04-152,7012,7012,580.52,580.51,039,3002,580.50
2024-04-122,8162,819.52,744.52,750363,7002,750
2024-04-112,8002,8312,775.52,793288,8002,793
2024-04-102,8502,862.52,835.52,835.5246,5002,835.50
2024-04-092,8112,8442,8062,839.5478,2002,839.50
2024-04-082,9512,9652,8212,857.5406,0002,857.50
2024-04-052,928.52,9772,9142,959.5315,2002,959.50
2024-04-042,9852,998.52,9502,957.5274,8002,957.50
2024-04-032,9272,9732,9142,964341,9002,964
2024-04-022,9752,9752,9042,927335,8002,927
2024-04-012,9503,0282,9493,009347,2003,009
2024-03-292,9282,960.52,9022,925.5144,9002,925.50
2024-03-282,938.52,9522,9102,923.5198,8002,923.50
2024-03-272,971.52,9922,9362,966247,6002,966
2024-03-262,8892,960.52,862.52,951.5201,5002,951.50
2024-03-252,9452,9452,905.52,907.5248,3002,907.50
2024-03-222,9652,9762,9412,963.5224,0002,963.50
2024-03-213,0333,0532,9592,973288,2002,973
2024-03-192,954.53,0032,944.52,983230,1002,983
2024-03-182,935.52,9742,9232,954.5261,0002,954.50
2024-03-152,9953,0142,935.52,937390,3002,937
2024-03-142,969.53,0142,9653,003322,5003,003
2024-03-133,0293,0652,965.52,975.5262,7002,975.50
2024-03-122,951.52,994.52,8762,989325,2002,989
2024-03-112,9853,0302,970.52,995326,2002,995
2024-03-082,904.53,0472,900.53,012336,8003,012
2024-03-072,9392,9902,924.52,942455,2002,942
2024-03-062,8862,9172,851.52,914.5554,7002,914.50
2024-03-053,0803,0802,9122,923564,6002,923
2024-03-043,1723,1873,0713,104523,0003,104
2024-03-013,1903,2163,1673,178317,7003,178
2024-02-293,2043,2203,1433,190542,9003,190
2024-02-283,1053,2043,1053,170672,3003,170
2024-02-272,9933,0782,991.53,060410,7003,060
2024-02-263,0003,0412,9752,989275,8002,989
2024-02-222,9652,9842,925.52,974.5366,1002,974.50
2024-02-212,927.52,9652,915.52,964304,2002,964
2024-02-202,962.52,9742,916.52,939189,6002,939
2024-02-192,938.52,973.52,9302,961240,2002,961
2024-02-162,9883,0182,9502,950396,9002,950
2024-02-152,9112,9202,853.52,905.5333,4002,905.50
2024-02-142,870.52,9112,8642,884446,7002,884
2024-02-132,959.52,9682,854.52,904562,5002,904
2024-02-092,822.52,9442,819.52,929837,1002,929
2024-02-082,765.52,824.52,7002,795.5510,6002,795.50
2024-02-072,8252,841.52,7932,793.5461,4002,793.50
2024-02-062,7962,8232,770.52,805.5454,2002,805.50
2024-02-052,7572,7992,749.52,792.5322,8002,792.50
2024-02-022,7272,7632,719.52,737230,2002,737
2024-02-012,6912,727.52,668.52,725273,0002,725
2024-01-312,6902,7202,6782,719293,8002,719
2024-01-302,745.52,754.52,705.52,705.5177,8002,705.50
2024-01-292,7302,7512,7202,735154,6002,735
2024-01-262,7552,7602,7362,739.5232,8002,739.50
2024-01-252,7692,7762,730.52,770246,9002,770
2024-01-242,7652,8002,751.52,792309,6002,792
2024-01-232,7502,770.52,7332,749250,7002,749
2024-01-222,6802,755.52,6792,755.5296,9002,755.50
2024-01-192,7012,712.52,659.52,677.5397,7002,677.50
2024-01-182,7452,7452,698.52,698.5290,5002,698.50
2024-01-172,8252,846.52,7632,763346,8002,763
2024-01-162,8302,8392,7782,792234,8002,792
2024-01-152,8602,8652,831.52,848.5199,3002,848.50
2024-01-122,8652,8652,841.52,852.5200,4002,852.50
2024-01-112,8682,8682,837.52,844.5182,1002,844.50
2024-01-102,8102,8572,806.52,833.5206,3002,833.50
2024-01-092,789.52,812.52,7732,805.5215,9002,805.50
2024-01-052,7612,7702,7412,755.5196,8002,755.50
2024-01-042,7252,7682,682.52,752294,9002,752

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