Comparing Back to the side-by-side chart ↗
MIURA CO.,LTD.（6005.T）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3030.00 | 3051.00 | 3024.00 | 3040.00 | +0.60% | 276,700 |
| 2026-10-15 | 3020.00 | 3038.00 | 2987.00 | 3022.00 | -1.02% | 397,200 |
| 2026-10-14 | 3048.00 | 3067.00 | 3033.00 | 3053.00 | -0.46% | 278,500 |
| 2026-10-13 | 3010.00 | 3071.00 | 2995.00 | 3067.00 | +2.00% | 211,900 |
| 2026-10-09 | 3001.00 | 3017.00 | 2975.00 | 3007.00 | +0.43% | 321,400 |
| 2026-10-08 | 3006.00 | 3015.00 | 2963.00 | 2994.00 | -1.22% | 411,700 |
| 2026-10-07 | 3045.00 | 3060.00 | 3031.00 | 3031.00 | -0.46% | 268,700 |
| 2026-10-06 | 3045.00 | 3056.00 | 3022.00 | 3045.00 | +0.23% | 305,300 |
| 2026-10-05 | 2996.00 | 3049.00 | 2987.00 | 3038.00 | +1.33% | 568,300 |
| 2026-10-02 | 2987.00 | 3017.00 | 2966.50 | 2998.00 | -0.07% | 475,400 |
| 2026-10-01 | 3011.00 | 3031.00 | 2977.00 | 3000.00 | -0.43% | 626,800 |
| 2026-09-30 | 3069.00 | 3071.00 | 3011.00 | 3013.00 | -0.99% | 630,700 |
| 2026-09-29 | 3135.00 | 3174.00 | 3026.00 | 3043.00 | -4.16% | 599,200 |
| 2026-09-28 | 3232.00 | 3235.00 | 3160.00 | 3175.00 | -0.78% | 403,100 |
| 2026-09-25 | 3201.00 | 3220.00 | 3165.00 | 3200.00 | -0.03% | 367,800 |
| 2026-09-24 | 3172.00 | 3221.00 | 3164.00 | 3201.00 | +1.49% | 497,800 |
| 2026-09-18 | 3180.00 | 3196.00 | 3152.00 | 3154.00 | -0.85% | 397,500 |
| 2026-09-17 | 3150.00 | 3187.00 | 3150.00 | 3181.00 | +1.69% | 340,300 |
| 2026-09-16 | 3100.00 | 3135.00 | 3099.00 | 3128.00 | +1.39% | 251,800 |
| 2026-09-15 | 3075.00 | 3095.00 | 3062.00 | 3085.00 | +0.19% | 316,800 |
| 2026-09-14 | 3016.00 | 3080.00 | 3000.00 | 3079.00 | +2.46% | 285,000 |
| 2026-09-11 | 3002.00 | 3032.00 | 2962.00 | 3005.00 | -1.60% | 377,400 |
| 2026-09-10 | 3084.00 | 3105.00 | 3030.00 | 3054.00 | -0.91% | 335,900 |
| 2026-09-09 | 3116.00 | 3150.00 | 3064.00 | 3082.00 | -3.20% | 693,100 |
| 2026-09-08 | 3213.00 | 3227.00 | 3181.00 | 3184.00 | -1.21% | 278,400 |
| 2026-09-07 | 3200.00 | 3246.00 | 3183.00 | 3223.00 | +1.32% | 193,000 |
| 2026-09-04 | 3179.00 | 3203.00 | 3144.00 | 3181.00 | -0.19% | 271,400 |
| 2026-09-03 | 3148.00 | 3204.00 | 3144.00 | 3187.00 | +1.24% | 316,100 |
| 2026-09-02 | 3214.00 | 3217.00 | 3134.00 | 3148.00 | -2.81% | 323,700 |
| 2026-09-01 | 3183.00 | 3246.00 | 3167.00 | 3239.00 | +0.90% | 320,800 |
| 2026-08-31 | 3210.00 | 3238.00 | 3181.00 | 3210.00 | -0.47% | 284,800 |
| 2026-08-28 | 3196.00 | 3235.00 | 3170.00 | 3225.00 | +0.09% | 350,600 |
| 2026-08-27 | 3254.00 | 3255.00 | 3208.00 | 3222.00 | -0.49% | 398,700 |
| 2026-08-26 | 3248.00 | 3273.00 | 3224.00 | 3238.00 | +0.19% | 391,400 |
| 2026-08-25 | 3194.00 | 3236.00 | 3161.00 | 3232.00 | +1.25% | 516,300 |
| 2026-08-24 | 3045.00 | 3192.00 | 3021.00 | 3192.00 | +4.86% | 635,700 |
| 2026-08-21 | 3056.00 | 3060.00 | 3033.00 | 3044.00 | -0.46% | 321,700 |
| 2026-08-20 | 3078.00 | 3078.00 | 3033.00 | 3058.00 | +0.23% | 373,900 |
| 2026-08-19 | 3090.00 | 3106.00 | 3033.00 | 3051.00 | -1.99% | 436,000 |
| 2026-08-18 | 3187.00 | 3188.00 | 3097.00 | 3113.00 | -2.32% | 549,000 |
| 2026-08-17 | 3205.00 | 3208.00 | 3160.00 | 3187.00 | -0.50% | 302,300 |
| 2026-08-14 | 3141.00 | 3207.00 | 3126.00 | 3203.00 | +1.20% | 393,900 |
| 2026-08-13 | 3190.00 | 3199.00 | 3126.00 | 3165.00 | -0.09% | 306,700 |
| 2026-08-12 | 3093.00 | 3168.00 | 3073.00 | 3168.00 | +4.24% | 704,000 |
| 2026-08-10 | 2943.00 | 3054.00 | 2940.00 | 3039.00 | -6.95% | 1,334,100 |
| 2026-08-07 | 3202.00 | 3266.00 | 3182.00 | 3266.00 | +2.06% | 618,300 |
| 2026-08-06 | 3180.00 | 3228.00 | 3179.00 | 3200.00 | +0.66% | 353,200 |
| 2026-08-05 | 3175.00 | 3188.00 | 3147.00 | 3179.00 | +0.44% | 296,600 |
| 2026-08-04 | 3159.00 | 3180.00 | 3148.00 | 3165.00 | +0.41% | 273,100 |
| 2026-08-03 | 3185.00 | 3216.00 | 3104.00 | 3152.00 | -2.02% | 279,900 |
| 2026-07-31 | 3183.00 | 3241.00 | 3175.00 | 3217.00 | +0.85% | 615,800 |
| 2026-07-30 | 3161.00 | 3214.00 | 3159.00 | 3190.00 | +0.89% | 479,000 |
| 2026-07-29 | 3200.00 | 3211.00 | 3112.00 | 3162.00 | -0.19% | 694,000 |
| 2026-07-28 | 3250.00 | 3255.00 | 3151.00 | 3168.00 | -2.58% | 499,700 |
| 2026-07-27 | 3225.00 | 3253.00 | 3202.00 | 3252.00 | +1.66% | 393,900 |
| 2026-07-24 | 3176.00 | 3228.00 | 3166.00 | 3199.00 | +0.00% | 295,200 |
| 2026-07-23 | 3181.00 | 3200.00 | 3171.00 | 3199.00 | +0.31% | 207,200 |
| 2026-07-22 | 3173.00 | 3227.00 | 3170.00 | 3189.00 | -0.34% | 303,500 |
| 2026-07-21 | 3185.00 | 3214.00 | 3162.00 | 3200.00 | +1.39% | 340,700 |
| 2026-07-17 | 3250.00 | 3253.00 | 3101.00 | 3156.00 | -2.59% | 447,900 |
| 2026-07-16 | 3250.00 | 3282.00 | 3235.00 | 3240.00 | +0.19% | 403,200 |
| 2026-07-15 | 3254.00 | 3279.00 | 3224.00 | 3234.00 | -0.06% | 415,900 |
| 2026-07-14 | 3236.00 | 3253.00 | 3208.00 | 3236.00 | +0.81% | 216,300 |
| 2026-07-13 | 3223.00 | 3228.00 | 3178.00 | 3210.00 | -0.03% | 235,500 |
| 2026-07-10 | 3215.00 | 3245.00 | 3197.00 | 3211.00 | +0.41% | 355,600 |
| 2026-07-09 | 3160.00 | 3212.00 | 3155.00 | 3198.00 | +0.76% | 410,100 |
| 2026-07-08 | 3200.00 | 3209.00 | 3172.00 | 3174.00 | -1.12% | 351,600 |
| 2026-07-07 | 3219.00 | 3251.00 | 3202.00 | 3210.00 | +0.09% | 297,000 |
| 2026-07-06 | 3180.00 | 3207.00 | 3164.00 | 3207.00 | +1.26% | 213,900 |
| 2026-07-03 | 3175.00 | 3187.00 | 3107.00 | 3167.00 | +0.22% | 491,400 |
| 2026-07-02 | 3149.00 | 3204.00 | 3134.00 | 3160.00 | +1.44% | 274,600 |
| 2026-07-01 | 3161.00 | 3168.00 | 3088.00 | 3115.00 | -0.92% | 494,500 |
| 2026-06-30 | 3175.00 | 3175.00 | 3124.00 | 3144.00 | -0.57% | 456,600 |
| 2026-06-29 | 3164.00 | 3176.00 | 3133.00 | 3162.00 | +0.06% | 344,700 |
| 2026-06-26 | 3193.00 | 3202.00 | 3133.00 | 3160.00 | -0.66% | 271,700 |
| 2026-06-25 | 3175.00 | 3212.00 | 3168.00 | 3181.00 | +0.22% | 315,800 |
| 2026-06-24 | 3151.00 | 3196.00 | 3144.00 | 3174.00 | +0.41% | 413,200 |
| 2026-06-23 | 3172.00 | 3176.00 | 3148.00 | 3161.00 | +0.44% | 356,800 |
| 2026-06-22 | 3150.00 | 3179.00 | 3138.00 | 3147.00 | -0.63% | 266,500 |
| 2026-06-19 | 3153.00 | 3177.00 | 3141.00 | 3167.00 | +0.76% | 391,700 |
| 2026-06-18 | 3183.00 | 3219.00 | 3126.00 | 3143.00 | -1.93% | 562,400 |
| 2026-06-17 | 3160.00 | 3235.00 | 3151.00 | 3205.00 | +1.65% | 394,100 |
| 2026-06-16 | 3191.00 | 3204.00 | 3153.00 | 3153.00 | -1.16% | 277,500 |
| 2026-06-15 | 3150.00 | 3232.00 | 3137.00 | 3190.00 | +2.31% | 440,500 |
| 2026-06-12 | 3150.00 | 3165.00 | 3094.00 | 3118.00 | +0.03% | 655,600 |
| 2026-06-11 | 3085.00 | 3117.00 | 3061.00 | 3117.00 | -0.10% | 359,200 |
| 2026-06-10 | 3157.00 | 3166.00 | 3087.00 | 3120.00 | +0.81% | 352,300 |
| 2026-06-09 | 3110.00 | 3134.00 | 3077.00 | 3095.00 | -0.48% | 353,800 |
| 2026-06-08 | 3126.00 | 3160.00 | 3074.00 | 3110.00 | -1.86% | 271,000 |
| 2026-06-05 | 3156.00 | 3190.00 | 3146.00 | 3169.00 | +0.64% | 273,200 |
| 2026-06-04 | 3095.00 | 3185.00 | 3081.00 | 3149.00 | +1.58% | 460,900 |
| 2026-06-03 | 3184.00 | 3197.00 | 3100.00 | 3100.00 | -1.81% | 456,000 |
| 2026-06-02 | 3149.00 | 3167.00 | 3078.00 | 3157.00 | -0.63% | 369,000 |
| 2026-06-01 | 3195.00 | 3217.00 | 3168.00 | 3177.00 | -1.40% | 341,700 |
| 2026-05-29 | 3245.00 | 3250.00 | 3201.00 | 3222.00 | -0.43% | 393,900 |
| 2026-05-28 | 3200.00 | 3237.00 | 3191.00 | 3236.00 | +2.21% | 320,500 |
| 2026-05-27 | 3247.00 | 3276.00 | 3147.00 | 3166.00 | -2.43% | 471,200 |
| 2026-05-26 | 3275.00 | 3285.00 | 3221.00 | 3245.00 | -0.89% | 502,300 |
| 2026-05-25 | 3281.00 | 3301.00 | 3233.00 | 3274.00 | +0.06% | 338,800 |
| 2026-05-22 | 3340.00 | 3349.00 | 3247.00 | 3272.00 | -0.85% | 284,500 |
| 2026-05-21 | 3300.00 | 3319.00 | 3228.00 | 3300.00 | +1.23% | 422,200 |
| 2026-05-20 | 3333.00 | 3374.00 | 3229.00 | 3260.00 | -2.69% | 345,900 |
| 2026-05-19 | 3399.00 | 3416.00 | 3294.00 | 3350.00 | +0.00% | 377,200 |
| 2026-05-18 | 3393.00 | 3400.00 | 3338.00 | 3350.00 | -0.92% | 361,000 |
| 2026-05-15 | 3350.00 | 3395.00 | 3317.00 | 3381.00 | +0.48% | 532,400 |
| 2026-05-14 | 3328.00 | 3400.00 | 3311.00 | 3365.00 | +1.94% | 427,300 |
| 2026-05-13 | 3288.00 | 3318.00 | 3245.00 | 3301.00 | -0.03% | 271,600 |
| 2026-05-12 | 3300.00 | 3312.00 | 3258.00 | 3302.00 | +0.27% | 309,200 |
| 2026-05-11 | 3305.00 | 3320.00 | 3278.00 | 3293.00 | -1.02% | 239,400 |
| 2026-05-08 | 3274.00 | 3343.00 | 3274.00 | 3327.00 | +0.45% | 354,500 |
| 2026-05-07 | 3250.00 | 3349.00 | 3241.00 | 3312.00 | +2.51% | 431,500 |
| 2026-05-01 | 3250.00 | 3260.00 | 3198.00 | 3231.00 | +0.06% | 295,300 |
| 2026-04-30 | 3231.00 | 3262.00 | 3206.00 | 3229.00 | -1.97% | 249,500 |
| 2026-04-28 | 3260.00 | 3308.00 | 3237.00 | 3294.00 | +1.54% | 251,900 |
| 2026-04-27 | 3235.00 | 3281.00 | 3222.00 | 3244.00 | +0.75% | 188,300 |
| 2026-04-24 | 3226.00 | 3249.00 | 3193.00 | 3220.00 | +0.69% | 193,300 |
| 2026-04-23 | 3255.00 | 3290.00 | 3168.00 | 3198.00 | -3.09% | 484,200 |
| 2026-04-22 | 3300.00 | 3341.00 | 3230.00 | 3300.00 | -1.67% | 396,700 |
| 2026-04-21 | 3367.00 | 3393.00 | 3352.00 | 3356.00 | -0.24% | 175,700 |
| 2026-04-20 | 3370.00 | 3390.00 | 3352.00 | 3364.00 | +0.12% | 208,800 |
| 2026-04-17 | 3349.00 | 3374.00 | 3334.00 | 3360.00 | +0.12% | 265,600 |
| 2026-04-16 | 3368.00 | 3387.00 | 3326.00 | 3356.00 | -0.62% | 312,500 |
| 2026-04-15 | 3434.00 | 3442.00 | 3375.00 | 3377.00 | -1.97% | 222,200 |
| 2026-04-14 | 3443.00 | 3447.00 | 3410.00 | 3445.00 | +1.12% | 270,900 |
| 2026-04-13 | 3408.00 | 3434.00 | 3399.00 | 3407.00 | -0.90% | 236,100 |
| 2026-04-10 | 3431.00 | 3466.00 | 3419.00 | 3438.00 | +0.76% | 229,700 |
| 2026-04-09 | 3421.00 | 3449.00 | 3411.00 | 3412.00 | -0.26% | 369,500 |
| 2026-04-08 | 3460.00 | 3500.00 | 3421.00 | 3421.00 | +0.91% | 455,100 |
| 2026-04-07 | 3328.00 | 3390.00 | 3314.00 | 3390.00 | +2.14% | 371,400 |
| 2026-04-06 | 3299.00 | 3340.00 | 3291.00 | 3319.00 | +0.94% | 232,400 |
| 2026-04-03 | 3250.00 | 3327.00 | 3243.00 | 3288.00 | +1.73% | 322,500 |
| 2026-04-02 | 3244.00 | 3297.00 | 3193.00 | 3232.00 | +0.06% | 368,500 |
| 2026-04-01 | 3176.00 | 3230.00 | 3160.00 | 3230.00 | +3.99% | 493,600 |
| 2026-03-31 | 3113.00 | 3178.00 | 3100.00 | 3106.00 | -0.74% | 499,200 |
| 2026-03-30 | 3038.00 | 3129.00 | 3024.00 | 3129.00 | -1.42% | 546,500 |
| 2026-03-27 | 3149.00 | 3177.00 | 3130.00 | 3174.00 | +0.60% | 363,100 |
| 2026-03-26 | 3175.00 | 3199.00 | 3129.00 | 3155.00 | -1.25% | 449,400 |
| 2026-03-25 | 3177.00 | 3197.00 | 3164.00 | 3195.00 | +2.24% | 365,200 |
| 2026-03-24 | 3153.00 | 3165.00 | 3089.00 | 3125.00 | +1.36% | 455,700 |
| 2026-03-23 | 3109.00 | 3133.00 | 3045.00 | 3083.00 | -3.02% | 493,600 |
| 2026-03-19 | 3205.00 | 3225.00 | 3169.00 | 3179.00 | -4.02% | 433,500 |
| 2026-03-18 | 3227.00 | 3312.00 | 3226.00 | 3312.00 | +3.47% | 480,900 |
| 2026-03-17 | 3199.00 | 3231.00 | 3161.00 | 3201.00 | +3.83% | 569,900 |
| 2026-03-16 | 3080.00 | 3144.00 | 3056.00 | 3083.00 | +0.00% | 691,200 |
| 2026-03-13 | 3046.00 | 3124.00 | 3042.00 | 3083.00 | +0.72% | 673,200 |
| 2026-03-12 | 3100.00 | 3104.00 | 3035.00 | 3061.00 | -0.71% | 542,300 |
| 2026-03-11 | 3100.00 | 3112.00 | 3075.00 | 3083.00 | +0.72% | 702,500 |
| 2026-03-10 | 3099.00 | 3122.00 | 3046.00 | 3061.00 | +0.76% | 348,200 |
| 2026-03-09 | 3002.00 | 3049.00 | 2952.00 | 3038.00 | -4.10% | 563,900 |
| 2026-03-06 | 3125.00 | 3194.00 | 3125.00 | 3168.00 | -0.03% | 429,400 |
| 2026-03-05 | 3150.00 | 3217.00 | 3141.00 | 3169.00 | +2.89% | 505,900 |
| 2026-03-04 | 3090.00 | 3184.00 | 3035.00 | 3080.00 | -4.02% | 970,300 |
| 2026-03-03 | 3283.00 | 3298.00 | 3193.00 | 3209.00 | -1.81% | 538,000 |
| 2026-03-02 | 3172.00 | 3286.00 | 3167.00 | 3268.00 | +1.33% | 577,000 |
| 2026-02-27 | 3175.00 | 3227.00 | 3151.00 | 3225.00 | +2.97% | 530,000 |
| 2026-02-26 | 3109.00 | 3178.00 | 3108.00 | 3132.00 | +1.92% | 805,800 |
| 2026-02-25 | 3024.00 | 3099.00 | 3019.00 | 3073.00 | +2.43% | 657,500 |
| 2026-02-24 | 2990.50 | 3038.00 | 2982.00 | 3000.00 | +2.02% | 661,100 |
| 2026-02-20 | 2955.00 | 2986.50 | 2932.50 | 2940.50 | -1.59% | 685,200 |
| 2026-02-19 | 2967.00 | 2998.50 | 2945.50 | 2988.00 | +1.05% | 566,800 |
| 2026-02-18 | 2981.50 | 3003.00 | 2947.00 | 2957.00 | +0.00% | 652,200 |
| 2026-02-17 | 2982.00 | 3035.00 | 2913.00 | 2957.00 | -0.82% | 800,900 |
| 2026-02-16 | 3075.00 | 3096.00 | 2963.00 | 2981.50 | -2.98% | 850,500 |
| 2026-02-13 | 3255.00 | 3302.00 | 3049.00 | 3073.00 | -12.82% | 1,488,000 |
| 2026-02-12 | 3511.00 | 3563.00 | 3499.00 | 3525.00 | +0.54% | 553,900 |
| 2026-02-10 | 3470.00 | 3573.00 | 3456.00 | 3506.00 | +3.12% | 709,500 |
| 2026-02-09 | 3427.00 | 3455.00 | 3379.00 | 3400.00 | +2.35% | 386,000 |
| 2026-02-06 | 3310.00 | 3341.00 | 3263.00 | 3322.00 | -0.24% | 253,600 |
| 2026-02-05 | 3350.00 | 3369.00 | 3310.00 | 3330.00 | +1.34% | 370,400 |
| 2026-02-04 | 3248.00 | 3317.00 | 3234.00 | 3286.00 | +1.20% | 319,700 |
| 2026-02-03 | 3195.00 | 3255.00 | 3170.00 | 3247.00 | +2.72% | 280,500 |
| 2026-02-02 | 3200.00 | 3206.00 | 3145.00 | 3161.00 | -0.47% | 259,600 |
| 2026-01-30 | 3180.00 | 3180.00 | 3134.00 | 3176.00 | +0.51% | 211,000 |
| 2026-01-29 | 3147.00 | 3174.00 | 3102.00 | 3160.00 | +0.00% | 233,100 |
| 2026-01-28 | 3191.00 | 3196.00 | 3154.00 | 3160.00 | -1.59% | 257,500 |
| 2026-01-27 | 3180.00 | 3211.00 | 3163.00 | 3211.00 | +0.03% | 199,900 |
| 2026-01-26 | 3193.00 | 3239.00 | 3190.00 | 3210.00 | -0.65% | 271,100 |
| 2026-01-23 | 3261.00 | 3267.00 | 3202.00 | 3231.00 | -0.52% | 185,600 |
| 2026-01-22 | 3239.00 | 3273.00 | 3226.00 | 3248.00 | +0.50% | 235,900 |
| 2026-01-21 | 3170.00 | 3232.00 | 3160.00 | 3232.00 | -0.03% | 253,400 |
| 2026-01-20 | 3250.00 | 3275.00 | 3217.00 | 3233.00 | -0.71% | 180,800 |
| 2026-01-19 | 3265.00 | 3270.00 | 3187.00 | 3256.00 | -0.73% | 204,900 |
| 2026-01-16 | 3250.00 | 3306.00 | 3250.00 | 3280.00 | -0.09% | 248,600 |
| 2026-01-15 | 3249.00 | 3299.00 | 3230.00 | 3283.00 | +1.61% | 312,000 |
| 2026-01-14 | 3186.00 | 3276.00 | 3177.00 | 3231.00 | +1.41% | 384,800 |
| 2026-01-13 | 3200.00 | 3224.00 | 3160.00 | 3186.00 | +0.41% | 415,200 |
| 2026-01-09 | 3167.00 | 3214.00 | 3158.00 | 3173.00 | +0.35% | 261,800 |
| 2026-01-08 | 3160.00 | 3204.00 | 3144.00 | 3162.00 | -0.13% | 388,600 |
| 2026-01-07 | 3110.00 | 3213.00 | 3097.00 | 3166.00 | +1.77% | 545,200 |
| 2026-01-06 | 3121.00 | 3124.00 | 3081.00 | 3111.00 | -0.29% | 542,800 |
| 2026-01-05 | 3050.00 | 3145.00 | 3049.00 | 3120.00 | +2.67% | 493,100 |
| 2025-12-30 | 3054.00 | 3090.00 | 3039.00 | 3039.00 | +0.20% | 357,300 |
| 2025-12-29 | 3005.00 | 3084.00 | 3005.00 | 3033.00 | +3.46% | 508,000 |
| 2025-12-26 | 2970.00 | 2976.50 | 2921.00 | 2931.50 | -0.95% | 211,300 |
| 2025-12-25 | 2950.50 | 2971.00 | 2943.50 | 2959.50 | +0.41% | 163,800 |
| 2025-12-24 | 2963.50 | 2965.00 | 2937.00 | 2947.50 | -0.67% | 241,500 |
| 2025-12-23 | 2934.00 | 2979.50 | 2928.50 | 2967.50 | +0.82% | 254,400 |
| 2025-12-22 | 2970.00 | 2970.00 | 2924.00 | 2943.50 | +0.22% | 319,000 |
| 2025-12-19 | 2960.00 | 2979.00 | 2916.00 | 2937.00 | -0.93% | 572,300 |
| 2025-12-18 | 2932.00 | 2965.00 | 2914.50 | 2964.50 | +1.09% | 284,100 |
| 2025-12-17 | 2940.00 | 2949.00 | 2913.00 | 2932.50 | -0.63% | 342,700 |
| 2025-12-16 | 3012.00 | 3020.00 | 2951.00 | 2951.00 | -2.70% | 536,100 |
| 2025-12-15 | 3061.00 | 3071.00 | 3016.00 | 3033.00 | -1.01% | 474,700 |
| 2025-12-12 | 3021.00 | 3072.00 | 3003.00 | 3064.00 | +1.66% | 371,500 |
| 2025-12-11 | 3080.00 | 3093.00 | 3014.00 | 3014.00 | -1.92% | 204,400 |
| 2025-12-10 | 3043.00 | 3074.00 | 3033.00 | 3073.00 | +2.06% | 267,300 |
| 2025-12-09 | 3104.00 | 3113.00 | 3010.00 | 3011.00 | -3.92% | 502,600 |
| 2025-12-08 | 3073.00 | 3142.00 | 3054.00 | 3134.00 | +2.82% | 351,000 |
| 2025-12-05 | 3051.00 | 3082.00 | 3048.00 | 3048.00 | -0.88% | 270,300 |
| 2025-12-04 | 3009.00 | 3079.00 | 3009.00 | 3075.00 | +2.26% | 316,000 |
| 2025-12-03 | 3041.00 | 3069.00 | 2997.50 | 3007.00 | -1.41% | 247,900 |
| 2025-12-02 | 3000.00 | 3056.00 | 2977.50 | 3050.00 | +0.83% | 482,400 |
| 2025-12-01 | 3079.00 | 3105.00 | 3025.00 | 3025.00 | -1.31% | 343,500 |
| 2025-11-28 | 3055.00 | 3079.00 | 3037.00 | 3065.00 | +0.23% | 234,900 |
| 2025-11-27 | 3040.00 | 3058.00 | 3033.00 | 3058.00 | +0.82% | 278,800 |
| 2025-11-26 | 3050.00 | 3070.00 | 3023.00 | 3033.00 | +0.10% | 423,400 |
| 2025-11-25 | 3050.00 | 3050.00 | 3000.00 | 3030.00 | +0.80% | 227,100 |
| 2025-11-21 | 3000.00 | 3039.00 | 2981.50 | 3006.00 | -0.69% | 397,300 |
| 2025-11-20 | 3053.00 | 3053.00 | 3011.00 | 3027.00 | +1.24% | 299,400 |
| 2025-11-19 | 3084.00 | 3094.00 | 2985.00 | 2990.00 | -2.67% | 371,700 |
| 2025-11-18 | 3078.00 | 3118.00 | 3064.00 | 3072.00 | -0.74% | 469,600 |
| 2025-11-17 | 3140.00 | 3148.00 | 3063.00 | 3095.00 | -1.93% | 402,500 |
| 2025-11-14 | 3125.00 | 3221.00 | 3116.00 | 3156.00 | -0.69% | 753,700 |
| 2025-11-13 | 3220.00 | 3226.00 | 3163.00 | 3178.00 | +0.54% | 544,100 |
| 2025-11-12 | 3205.00 | 3220.00 | 3161.00 | 3161.00 | +0.83% | 790,600 |
| 2025-11-11 | 3139.00 | 3139.00 | 3093.00 | 3135.00 | +0.48% | 350,000 |
| 2025-11-10 | 3070.00 | 3120.00 | 3047.00 | 3120.00 | +2.56% | 455,000 |
| 2025-11-07 | 3044.00 | 3066.00 | 3022.00 | 3042.00 | -1.17% | 348,900 |
| 2025-11-06 | 3019.00 | 3086.00 | 3008.00 | 3078.00 | +2.77% | 444,200 |
| 2025-11-05 | 2990.00 | 3009.00 | 2918.00 | 2995.00 | -1.58% | 459,700 |
| 2025-11-04 | 2992.00 | 3074.00 | 2981.50 | 3043.00 | +1.72% | 479,800 |
| 2025-10-31 | 2999.00 | 3012.00 | 2978.50 | 2991.50 | +0.32% | 267,900 |
| 2025-10-30 | 2948.00 | 2989.00 | 2948.00 | 2982.00 | +1.15% | 296,600 |
| 2025-10-29 | 3009.00 | 3010.00 | 2937.00 | 2948.00 | -1.90% | 372,500 |
| 2025-10-28 | 3127.00 | 3130.00 | 3005.00 | 3005.00 | -3.87% | 369,100 |
| 2025-10-27 | 3120.00 | 3149.00 | 3104.00 | 3126.00 | +1.53% | 328,100 |
| 2025-10-24 | 3059.00 | 3080.00 | 3045.00 | 3079.00 | +0.39% | 396,700 |
| 2025-10-23 | 3058.00 | 3079.00 | 3040.00 | 3067.00 | +0.00% | 362,200 |
| 2025-10-22 | 3057.00 | 3085.00 | 3043.00 | 3067.00 | +0.59% | 447,500 |
| 2025-10-21 | 3020.00 | 3074.00 | 3011.00 | 3049.00 | +0.86% | 479,800 |
| 2025-10-20 | 2955.00 | 3023.00 | 2955.00 | 3023.00 | +3.53% | 559,900 |
| 2025-10-17 | 2920.00 | 2948.50 | 2898.50 | 2920.00 | +0.00% | 357,200 |
| 2025-10-16 | 2922.00 | 2937.00 | 2895.50 | 2920.00 | +0.86% | 309,300 |
| 2025-10-15 | 2808.50 | 2901.50 | 2808.50 | 2895.00 | +3.56% | 579,300 |
| 2025-10-14 | 2801.00 | 2845.50 | 2766.50 | 2795.50 | -1.51% | 454,000 |
| 2025-10-10 | 2913.00 | 2939.00 | 2838.50 | 2838.50 | -3.57% | 597,500 |
| 2025-10-09 | 2925.50 | 2943.50 | 2905.50 | 2943.50 | +0.65% | 377,600 |
| 2025-10-08 | 2913.50 | 2936.00 | 2893.50 | 2924.50 | +0.00% | 539,700 |
| 2025-10-07 | 2925.00 | 2940.00 | 2902.50 | 2924.50 | +1.19% | 431,000 |
| 2025-10-06 | 2879.50 | 2916.00 | 2878.50 | 2890.00 | +2.81% | 475,700 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：10月（+5.99%）。最弱月份：3月（-6.18%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
MIURA CO.,LTD.（6005.T）最新收盘价是多少？
2026-10-16 收于 3040.00，来自Closelook数据湖的每日价格记录。
6005.T 的52周最高价和最低价是多少？
过去52周最高 3573.00、最低 2895.50（截至 2026-10-16）。
MIURA CO.,LTD. 历史上最强和最弱的月份是哪个？
历史上，6005.T 最强的日历月份是10月（平均 +5.99%），最弱的是3月（平均 -6.18%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的434根日线计算。