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
2024-02-283,1053,2043,1053,170672,3003,170
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