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) |
|---|---|---|---|---|---|---|
| 2020/07/07 | 4,455.0 | 4,520.0 | 4,415.0 | 4,480.0 | 4,480.0 | 229,000 |
| 2020/07/06 | 4,400.0 | 4,460.0 | 4,395.0 | 4,445.0 | 4,445.0 | 186,000 |
| 2020/07/03 | 4,335.0 | 4,380.0 | 4,305.0 | 4,380.0 | 4,380.0 | 155,700 |
| 2020/07/02 | 4,395.0 | 4,410.0 | 4,280.0 | 4,310.0 | 4,310.0 | 302,000 |
| 2020/07/01 | 4,490.0 | 4,505.0 | 4,335.0 | 4,355.0 | 4,355.0 | 299,800 |
| 2020/06/30 | 4,500.0 | 4,520.0 | 4,445.0 | 4,485.0 | 4,485.0 | 252,800 |
| 2020/06/29 | 4,445.0 | 4,480.0 | 4,410.0 | 4,430.0 | 4,430.0 | 161,400 |
| 2020/06/26 | 4,515.0 | 4,555.0 | 4,485.0 | 4,525.0 | 4,525.0 | 164,200 |
| 2020/06/25 | 4,470.0 | 4,525.0 | 4,450.0 | 4,470.0 | 4,470.0 | 199,700 |
| 2020/06/24 | 4,490.0 | 4,515.0 | 4,445.0 | 4,500.0 | 4,500.0 | 207,300 |
| 2020/06/23 | 4,480.0 | 4,540.0 | 4,395.0 | 4,495.0 | 4,495.0 | 194,400 |
| 2020/06/22 | 4,440.0 | 4,490.0 | 4,385.0 | 4,465.0 | 4,465.0 | 183,400 |
| 2020/06/19 | 4,430.0 | 4,500.0 | 4,415.0 | 4,480.0 | 4,480.0 | 371,600 |
| 2020/06/18 | 4,440.0 | 4,470.0 | 4,410.0 | 4,440.0 | 4,440.0 | 163,800 |
| 2020/06/17 | 4,375.0 | 4,525.0 | 4,375.0 | 4,480.0 | 4,480.0 | 426,000 |
| 2020/06/16 | 4,500.0 | 4,500.0 | 4,385.0 | 4,435.0 | 4,435.0 | 257,900 |
| 2020/06/15 | 4,435.0 | 4,505.0 | 4,370.0 | 4,370.0 | 4,370.0 | 243,000 |
| 2020/06/12 | 4,430.0 | 4,525.0 | 4,405.0 | 4,485.0 | 4,485.0 | 284,500 |
| 2020/06/11 | 4,530.0 | 4,595.0 | 4,530.0 | 4,550.0 | 4,550.0 | 382,900 |
| 2020/06/10 | 4,525.0 | 4,530.0 | 4,435.0 | 4,480.0 | 4,480.0 | 329,200 |
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。
