3,457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) |
|---|---|---|---|---|---|---|
| 2021/01/26 | 6,100.0 | 6,110.0 | 5,970.0 | 5,990.0 | 5,990.0 | 222,400 |
| 2021/01/25 | 6,140.0 | 6,190.0 | 6,120.0 | 6,170.0 | 6,170.0 | 87,600 |
| 2021/01/22 | 6,090.0 | 6,130.0 | 6,020.0 | 6,110.0 | 6,110.0 | 184,700 |
| 2021/01/21 | 6,220.0 | 6,260.0 | 6,160.0 | 6,190.0 | 6,190.0 | 170,300 |
| 2021/01/20 | 6,200.0 | 6,210.0 | 6,090.0 | 6,170.0 | 6,170.0 | 209,300 |
| 2021/01/19 | 6,210.0 | 6,230.0 | 6,100.0 | 6,180.0 | 6,180.0 | 254,500 |
| 2021/01/18 | 6,180.0 | 6,280.0 | 6,150.0 | 6,180.0 | 6,180.0 | 253,700 |
| 2021/01/15 | 6,280.0 | 6,300.0 | 6,220.0 | 6,240.0 | 6,240.0 | 182,900 |
| 2021/01/14 | 6,130.0 | 6,350.0 | 6,130.0 | 6,270.0 | 6,270.0 | 196,000 |
| 2021/01/13 | 6,080.0 | 6,190.0 | 6,070.0 | 6,160.0 | 6,160.0 | 131,800 |
| 2021/01/12 | 6,200.0 | 6,240.0 | 6,070.0 | 6,100.0 | 6,100.0 | 152,100 |
| 2021/01/08 | 6,070.0 | 6,170.0 | 6,040.0 | 6,160.0 | 6,160.0 | 251,900 |
| 2021/01/07 | 5,930.0 | 6,040.0 | 5,890.0 | 5,980.0 | 5,980.0 | 209,300 |
| 2021/01/06 | 5,850.0 | 5,890.0 | 5,730.0 | 5,760.0 | 5,760.0 | 130,800 |
| 2021/01/05 | 5,760.0 | 5,870.0 | 5,750.0 | 5,840.0 | 5,840.0 | 189,200 |
| 2021/01/04 | 5,790.0 | 5,790.0 | 5,640.0 | 5,770.0 | 5,770.0 | 148,300 |
| 2020/12/30 | 5,750.0 | 5,810.0 | 5,710.0 | 5,760.0 | 5,760.0 | 197,200 |
| 2020/12/29 | 5,600.0 | 5,750.0 | 5,590.0 | 5,720.0 | 5,720.0 | 194,500 |
| 2020/12/28 | 5,460.0 | 5,580.0 | 5,450.0 | 5,580.0 | 5,580.0 | 187,000 |
| 2020/12/25 | 5,400.0 | 5,440.0 | 5,360.0 | 5,410.0 | 5,410.0 | 73,600 |
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。
