3,444円
三浦工業の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/05/06 | 5,810.0 | 5,960.0 | 5,800.0 | 5,930.0 | 5,930.0 | 246,400 |
| 2021/04/30 | 5,730.0 | 5,760.0 | 5,710.0 | 5,730.0 | 5,730.0 | 166,800 |
| 2021/04/28 | 5,730.0 | 5,750.0 | 5,680.0 | 5,700.0 | 5,700.0 | 147,800 |
| 2021/04/27 | 5,810.0 | 5,820.0 | 5,720.0 | 5,750.0 | 5,750.0 | 159,500 |
| 2021/04/26 | 5,780.0 | 5,780.0 | 5,670.0 | 5,730.0 | 5,730.0 | 151,700 |
| 2021/04/23 | 5,730.0 | 5,780.0 | 5,720.0 | 5,760.0 | 5,760.0 | 109,600 |
| 2021/04/22 | 5,770.0 | 5,820.0 | 5,750.0 | 5,810.0 | 5,810.0 | 109,500 |
| 2021/04/21 | 5,680.0 | 5,740.0 | 5,640.0 | 5,700.0 | 5,700.0 | 159,000 |
| 2021/04/20 | 5,860.0 | 5,860.0 | 5,740.0 | 5,810.0 | 5,810.0 | 160,800 |
| 2021/04/19 | 5,930.0 | 5,950.0 | 5,820.0 | 5,860.0 | 5,860.0 | 151,600 |
| 2021/04/16 | 5,940.0 | 5,990.0 | 5,910.0 | 5,960.0 | 5,960.0 | 120,000 |
| 2021/04/15 | 6,020.0 | 6,050.0 | 5,930.0 | 5,950.0 | 5,950.0 | 147,200 |
| 2021/04/14 | 6,050.0 | 6,120.0 | 5,970.0 | 6,090.0 | 6,090.0 | 158,200 |
| 2021/04/13 | 5,960.0 | 6,120.0 | 5,960.0 | 6,040.0 | 6,040.0 | 156,700 |
| 2021/04/12 | 6,040.0 | 6,080.0 | 5,950.0 | 6,050.0 | 6,050.0 | 125,000 |
| 2021/04/09 | 5,980.0 | 6,110.0 | 5,950.0 | 6,060.0 | 6,060.0 | 255,200 |
| 2021/04/08 | 5,930.0 | 6,010.0 | 5,900.0 | 5,970.0 | 5,970.0 | 164,900 |
| 2021/04/07 | 5,920.0 | 5,940.0 | 5,830.0 | 5,920.0 | 5,920.0 | 180,200 |
| 2021/04/06 | 6,090.0 | 6,090.0 | 5,880.0 | 5,890.0 | 5,890.0 | 148,300 |
| 2021/04/05 | 6,160.0 | 6,160.0 | 6,080.0 | 6,090.0 | 6,090.0 | 87,400 |
おすすめ条件でスクリーニングされた銘柄を見る
三浦工業の取引履歴を振り返りませんか？
三浦工業の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
