3,458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) |
|---|---|---|---|---|---|---|
| 2021/02/25 | 5,780.0 | 5,840.0 | 5,740.0 | 5,740.0 | 5,740.0 | 283,400 |
| 2021/02/24 | 6,040.0 | 6,080.0 | 5,750.0 | 5,750.0 | 5,750.0 | 419,400 |
| 2021/02/22 | 6,200.0 | 6,280.0 | 6,140.0 | 6,140.0 | 6,140.0 | 239,600 |
| 2021/02/19 | 5,930.0 | 6,150.0 | 5,920.0 | 6,140.0 | 6,140.0 | 248,900 |
| 2021/02/18 | 5,950.0 | 6,000.0 | 5,890.0 | 5,890.0 | 5,890.0 | 255,200 |
| 2021/02/17 | 6,150.0 | 6,170.0 | 6,030.0 | 6,040.0 | 6,040.0 | 178,400 |
| 2021/02/16 | 6,150.0 | 6,250.0 | 6,130.0 | 6,190.0 | 6,190.0 | 178,500 |
| 2021/02/15 | 6,250.0 | 6,280.0 | 6,160.0 | 6,190.0 | 6,190.0 | 166,900 |
| 2021/02/12 | 6,300.0 | 6,340.0 | 6,220.0 | 6,250.0 | 6,250.0 | 279,100 |
| 2021/02/10 | 6,150.0 | 6,230.0 | 6,040.0 | 6,040.0 | 6,040.0 | 151,300 |
| 2021/02/09 | 5,880.0 | 6,190.0 | 5,820.0 | 6,180.0 | 6,180.0 | 282,100 |
| 2021/02/08 | 5,760.0 | 5,950.0 | 5,690.0 | 5,940.0 | 5,940.0 | 402,700 |
| 2021/02/05 | 6,090.0 | 6,090.0 | 5,870.0 | 5,960.0 | 5,960.0 | 330,500 |
| 2021/02/04 | 6,100.0 | 6,100.0 | 6,000.0 | 6,050.0 | 6,050.0 | 177,100 |
| 2021/02/03 | 6,130.0 | 6,190.0 | 6,060.0 | 6,110.0 | 6,110.0 | 235,600 |
| 2021/02/02 | 6,100.0 | 6,250.0 | 5,890.0 | 6,110.0 | 6,110.0 | 307,500 |
| 2021/02/01 | 5,930.0 | 6,060.0 | 5,930.0 | 6,050.0 | 6,050.0 | 157,500 |
| 2021/01/29 | 5,980.0 | 6,030.0 | 5,920.0 | 5,950.0 | 5,950.0 | 276,500 |
| 2021/01/28 | 5,930.0 | 6,080.0 | 5,890.0 | 6,030.0 | 6,030.0 | 275,600 |
| 2021/01/27 | 6,060.0 | 6,080.0 | 5,980.0 | 6,030.0 | 6,030.0 | 150,700 |
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。
