KabuInsight

三浦工業

6005
プライム/機械/MIURA CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,046.03,124.03,042.03,083.0+22.0+0.72%673,200
2026-03-123,100.03,104.03,035.03,061.0-22.0-0.71%542,300
2026-03-113,100.03,112.03,075.03,083.0+22.0+0.72%702,500
2026-03-103,099.03,122.03,046.03,061.0+23.0+0.76%348,200
2026-03-093,002.03,049.02,952.03,038.0-130.0-4.10%563,900
2026-03-063,125.03,194.03,125.03,168.0-1.0-0.03%429,400
2026-03-053,150.03,217.03,141.03,169.0+89.0+2.89%505,900
2026-03-043,090.03,184.03,035.03,080.0-129.0-4.02%970,300
2026-03-033,283.03,298.03,193.03,209.0-59.0-1.81%538,000
2026-03-023,172.03,286.03,167.03,268.0+43.0+1.33%577,000
2026-02-273,175.03,227.03,151.03,225.0+93.0+2.97%530,000
2026-02-263,109.03,178.03,108.03,132.0+59.0+1.92%805,800
2026-02-253,024.03,099.03,019.03,073.0+73.0+2.43%657,500
2026-02-242,990.53,038.02,982.03,000.0+59.5+2.02%661,100
2026-02-202,955.02,986.52,932.52,940.5-47.5-1.59%685,200
2026-02-192,967.02,998.52,945.52,988.0+31.0+1.05%566,800
2026-02-182,981.53,003.02,947.02,957.00.00.00%652,200
2026-02-172,982.03,035.02,913.02,957.0-24.5-0.82%800,900
2026-02-163,075.03,096.02,963.02,981.5-91.5-2.98%850,500
2026-02-133,255.03,302.03,049.03,073.0-452.0-12.82%1,488,000
2026-02-123,511.03,563.03,499.03,525.0+19.0+0.54%553,900
2026-02-103,470.03,573.03,456.03,506.0+106.0+3.12%709,500
2026-02-093,427.03,455.03,379.03,400.0+78.0+2.35%386,000
2026-02-063,310.03,341.03,263.03,322.0-8.0-0.24%253,600
2026-02-053,350.03,369.03,310.03,330.0+44.0+1.34%370,400
2026-02-043,248.03,317.03,234.03,286.0+39.0+1.20%319,700
2026-02-033,195.03,255.03,170.03,247.0+86.0+2.72%280,500
2026-02-023,200.03,206.03,145.03,161.0-15.0-0.47%259,600
2026-01-303,180.03,180.03,134.03,176.0+16.0+0.51%211,000
2026-01-293,147.03,174.03,102.03,160.00.00.00%233,100
2026-01-283,191.03,196.03,154.03,160.0-51.0-1.59%257,500
2026-01-273,180.03,211.03,163.03,211.0+1.0+0.03%199,900
2026-01-263,193.03,239.03,190.03,210.0-21.0-0.65%271,100
2026-01-233,261.03,267.03,202.03,231.0-17.0-0.52%185,600
2026-01-223,239.03,273.03,226.03,248.0+16.0+0.50%235,900
2026-01-213,170.03,232.03,160.03,232.0-1.0-0.03%253,400
2026-01-203,250.03,275.03,217.03,233.0-23.0-0.71%180,800
2026-01-193,265.03,270.03,187.03,256.0-24.0-0.73%204,900
2026-01-163,250.03,306.03,250.03,280.0-3.0-0.09%248,600
2026-01-153,249.03,299.03,230.03,283.0+52.0+1.61%312,000
2026-01-143,186.03,276.03,177.03,231.0+45.0+1.41%384,800
2026-01-133,200.03,224.03,160.03,186.0+13.0+0.41%415,200
2026-01-093,167.03,214.03,158.03,173.0+11.0+0.35%261,800
2026-01-083,160.03,204.03,144.03,162.0-4.0-0.13%388,600
2026-01-073,110.03,213.03,097.03,166.0+55.0+1.77%545,200
2026-01-063,121.03,124.03,081.03,111.0-9.0-0.29%542,800
2026-01-053,050.03,145.03,049.03,120.0+81.0+2.67%493,100
2025-12-303,054.03,090.03,039.03,039.0+6.0+0.20%357,300
2025-12-293,005.03,084.03,005.03,033.0+101.5+3.46%508,000
2025-12-262,970.02,976.52,921.02,931.5-28.0-0.95%211,300
2025-12-252,950.52,971.02,943.52,959.5+12.0+0.41%163,800
2025-12-242,963.52,965.02,937.02,947.5-20.0-0.67%241,500
2025-12-232,934.02,979.52,928.52,967.5+24.0+0.82%254,400
2025-12-222,970.02,970.02,924.02,943.5+6.5+0.22%319,000
2025-12-192,960.02,979.02,916.02,937.0-27.5-0.93%572,300
2025-12-182,932.02,965.02,914.52,964.5+32.0+1.09%284,100
2025-12-172,940.02,949.02,913.02,932.5-18.5-0.63%342,700
2025-12-163,012.03,020.02,951.02,951.0-82.0-2.70%536,100
2025-12-153,061.03,071.03,016.03,033.0-31.0-1.01%474,700
2025-12-123,021.03,072.03,003.03,064.0+50.0+1.66%371,500
2025-12-113,080.03,093.03,014.03,014.0-59.0-1.92%204,400
2025-12-103,043.03,074.03,033.03,073.0+62.0+2.06%267,300
2025-12-093,104.03,113.03,010.03,011.0-123.0-3.92%502,600
2025-12-083,073.03,142.03,054.03,134.0+86.0+2.82%351,000
2025-12-053,051.03,082.03,048.03,048.0-27.0-0.88%270,300
2025-12-043,009.03,079.03,009.03,075.0+68.0+2.26%316,000
2025-12-033,041.03,069.02,997.53,007.0-43.0-1.41%247,900
2025-12-023,000.03,056.02,977.53,050.0+25.0+0.83%482,400
2025-12-013,079.03,105.03,025.03,025.0-40.0-1.31%343,500
2025-11-283,055.03,079.03,037.03,065.0+7.0+0.23%234,900
2025-11-273,040.03,058.03,033.03,058.0+25.0+0.82%278,800
2025-11-263,050.03,070.03,023.03,033.0+3.0+0.10%423,400
2025-11-253,050.03,050.03,000.03,030.0+24.0+0.80%227,100
2025-11-213,000.03,039.02,981.53,006.0-21.0-0.69%397,300
2025-11-203,053.03,053.03,011.03,027.0+37.0+1.24%299,400
2025-11-193,084.03,094.02,985.02,990.0-82.0-2.67%371,700
2025-11-183,078.03,118.03,064.03,072.0-23.0-0.74%469,600
2025-11-173,140.03,148.03,063.03,095.0-61.0-1.93%402,500
2025-11-143,125.03,221.03,116.03,156.0-22.0-0.69%753,700
2025-11-133,220.03,226.03,163.03,178.0+17.0+0.54%544,100
2025-11-123,205.03,220.03,161.03,161.0+26.0+0.83%790,600
2025-11-113,139.03,139.03,093.03,135.0+15.0+0.48%350,000
2025-11-103,070.03,120.03,047.03,120.0+78.0+2.56%455,000
2025-11-073,044.03,066.03,022.03,042.0-36.0-1.17%348,900
2025-11-063,019.03,086.03,008.03,078.0+83.0+2.77%444,200
2025-11-052,990.03,009.02,918.02,995.0-48.0-1.58%459,700
2025-11-042,992.03,074.02,981.53,043.0+51.5+1.72%479,800
2025-10-312,999.03,012.02,978.52,991.5+9.5+0.32%267,900
2025-10-302,948.02,989.02,948.02,982.0+34.0+1.15%296,600
2025-10-293,009.03,010.02,937.02,948.0-57.0-1.90%372,500
2025-10-283,127.03,130.03,005.03,005.0-121.0-3.87%369,100
2025-10-273,120.03,149.03,104.03,126.0+47.0+1.53%328,100
2025-10-243,059.03,080.03,045.03,079.0+12.0+0.39%396,700
2025-10-233,058.03,079.03,040.03,067.00.00.00%362,200
2025-10-223,057.03,085.03,043.03,067.0+18.0+0.59%447,500
2025-10-213,020.03,074.03,011.03,049.0+26.0+0.86%479,800
2025-10-202,955.03,023.02,955.03,023.0+103.0+3.53%559,900
2025-10-172,920.02,948.52,898.52,920.00.00.00%357,200
2025-10-162,922.02,937.02,895.52,920.0+25.0+0.86%309,300
2025-10-152,808.52,901.52,808.52,895.0+99.5+3.56%579,300
2025-10-142,801.02,845.52,766.52,795.5-43.0-1.51%454,000
2025-10-102,913.02,939.02,838.52,838.5-105.0-3.57%597,500
2025-10-092,925.52,943.52,905.52,943.5+19.0+0.65%377,600
2025-10-082,913.52,936.02,893.52,924.50.00.00%539,700
2025-10-072,925.02,940.02,902.52,924.5+34.5+1.19%431,000
2025-10-062,879.52,916.02,878.52,890.0+79.0+2.81%475,700
2025-10-032,800.02,831.52,800.02,811.0+15.0+0.54%206,200
2025-10-022,828.02,847.02,795.52,796.0-26.5-0.94%246,900
2025-10-012,881.02,886.52,795.52,822.5-87.0-2.99%532,300
2025-09-302,858.02,912.02,851.52,909.5+75.5+2.66%546,500
2025-09-292,865.02,877.52,833.02,834.0-66.0-2.28%485,100
2025-09-262,885.02,915.52,867.02,900.0-2.0-0.07%469,500
2025-09-252,929.02,929.52,897.02,902.0-38.0-1.29%420,800
2025-09-242,934.02,954.02,912.02,940.0+7.0+0.24%765,800
2025-09-222,940.02,978.02,933.02,933.0-4.0-0.14%257,800
2025-09-193,005.03,028.02,937.02,937.0-64.0-2.13%1,522,900
2025-09-182,980.53,007.02,964.03,001.0+31.0+1.04%251,800
2025-09-172,986.02,994.02,954.52,970.0-32.0-1.07%261,700
2025-09-162,974.53,008.02,973.03,002.0+27.5+0.92%329,400
2025-09-122,948.52,979.02,946.52,974.5——456,600

直近120営業日分を表示