三井ハイテック(6966)の株価時系列情報
三井ハイテック(6966)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/25 | 7,170 | 7,280 | 7,126 | 7,126 | 269,300 |
| 2024/04/24 | 7,129 | 7,323 | 7,067 | 7,229 | 480,600 |
| 2024/04/23 | 6,858 | 6,948 | 6,810 | 6,906 | 304,400 |
| 2024/04/22 | 6,760 | 6,804 | 6,641 | 6,729 | 360,400 |
| 2024/04/19 | 7,044 | 7,053 | 6,680 | 6,766 | 591,700 |
| 2024/04/18 | 7,120 | 7,219 | 7,090 | 7,125 | 284,300 |
| 2024/04/17 | 7,370 | 7,374 | 7,140 | 7,184 | 236,600 |
| 2024/04/16 | 7,200 | 7,374 | 7,200 | 7,286 | 209,800 |
| 2024/04/15 | 7,155 | 7,367 | 7,154 | 7,307 | 236,600 |
| 2024/04/12 | 7,575 | 7,590 | 7,298 | 7,340 | 346,300 |
| 2024/04/11 | 7,569 | 7,569 | 7,401 | 7,445 | 286,600 |
| 2024/04/10 | 7,820 | 7,886 | 7,609 | 7,633 | 363,900 |
| 2024/04/09 | 7,833 | 7,937 | 7,805 | 7,884 | 154,000 |
| 2024/04/08 | 8,030 | 8,060 | 7,786 | 7,851 | 279,200 |
| 2024/04/05 | 7,960 | 8,020 | 7,917 | 7,962 | 275,200 |
| 2024/04/04 | 8,216 | 8,332 | 8,060 | 8,122 | 252,900 |
| 2024/04/03 | 8,170 | 8,314 | 8,127 | 8,166 | 155,100 |
| 2024/04/02 | 8,420 | 8,454 | 8,253 | 8,318 | 254,100 |
| 2024/04/01 | 8,810 | 8,872 | 8,474 | 8,474 | 219,400 |
| 2024/03/29 | 8,700 | 8,787 | 8,609 | 8,723 | 182,000 |
| 2024/03/28 | 8,600 | 8,638 | 8,493 | 8,568 | 121,600 |
| 2024/03/27 | 8,720 | 8,737 | 8,545 | 8,558 | 198,400 |
| 2024/03/26 | 8,690 | 8,795 | 8,641 | 8,720 | 138,600 |
| 2024/03/25 | 9,050 | 9,080 | 8,740 | 8,754 | 233,800 |
| 2024/03/22 | 8,615 | 8,972 | 8,601 | 8,906 | 413,000 |
| 2024/03/21 | 8,620 | 8,713 | 8,497 | 8,613 | 380,400 |
| 2024/03/19 | 8,749 | 8,823 | 8,470 | 8,470 | 454,500 |
| 2024/03/18 | 8,429 | 8,789 | 8,360 | 8,749 | 578,500 |
| 2024/03/15 | 8,917 | 8,950 | 8,521 | 8,553 | 592,800 |
| 2024/03/14 | 9,160 | 9,161 | 8,556 | 9,040 | 782,800 |
| 2024/03/13 | 9,101 | 9,342 | 8,590 | 9,167 | 1,804,400 |
| 2024/03/12 | 9,568 | 10,010 | 9,405 | 9,930 | 478,000 |
| 2024/03/11 | 9,404 | 9,799 | 9,380 | 9,678 | 340,500 |
| 2024/03/08 | 9,535 | 9,926 | 9,503 | 9,774 | 448,800 |
| 2024/03/07 | 9,511 | 9,860 | 9,488 | 9,578 | 643,200 |
| 2024/03/06 | 9,020 | 9,629 | 9,020 | 9,621 | 1,769,100 |
| 2024/03/05 | 8,458 | 8,613 | 8,340 | 8,541 | 187,900 |
| 2024/03/04 | 8,532 | 8,560 | 8,421 | 8,426 | 147,800 |
| 2024/03/01 | 8,420 | 8,623 | 8,409 | 8,458 | 271,700 |
| 2024/02/29 | 8,342 | 8,461 | 8,205 | 8,389 | 206,500 |
| 2024/02/28 | 8,425 | 8,495 | 8,385 | 8,393 | 177,300 |
| 2024/02/27 | 8,283 | 8,528 | 8,245 | 8,480 | 301,900 |
| 2024/02/26 | 8,439 | 8,440 | 8,185 | 8,231 | 243,400 |
| 2024/02/22 | 8,316 | 8,540 | 8,198 | 8,332 | 359,500 |
| 2024/02/21 | 7,930 | 8,398 | 7,901 | 8,270 | 560,700 |
| 2024/02/20 | 7,790 | 8,043 | 7,790 | 8,041 | 246,200 |
| 2024/02/19 | 7,905 | 7,915 | 7,716 | 7,839 | 145,400 |
| 2024/02/16 | 7,969 | 7,985 | 7,770 | 7,895 | 243,100 |
| 2024/02/15 | 7,715 | 7,977 | 7,689 | 7,930 | 411,500 |
| 2024/02/14 | 7,630 | 7,669 | 7,560 | 7,650 | 174,000 |
| 2024/02/13 | 7,754 | 7,774 | 7,620 | 7,677 | 261,700 |
| 2024/02/09 | 7,685 | 7,813 | 7,587 | 7,681 | 346,800 |
| 2024/02/08 | 7,420 | 7,979 | 7,420 | 7,810 | 1,002,900 |
| 2024/02/07 | 7,170 | 7,471 | 7,136 | 7,394 | 491,200 |
| 2024/02/06 | 7,135 | 7,210 | 7,045 | 7,181 | 294,700 |
| 2024/02/05 | 7,135 | 7,162 | 7,057 | 7,106 | 197,200 |
| 2024/02/02 | 6,905 | 7,086 | 6,905 | 7,073 | 304,000 |
| 2024/02/01 | 6,810 | 6,908 | 6,805 | 6,895 | 148,500 |
| 2024/01/31 | 6,874 | 6,919 | 6,821 | 6,885 | 172,100 |
| 2024/01/30 | 6,889 | 6,940 | 6,854 | 6,917 | 192,300 |
| 2024/01/29 | 6,757 | 6,932 | 6,735 | 6,889 | 503,200 |
| 2024/01/26 | 6,886 | 6,930 | 6,831 | 6,857 | 359,700 |
| 2024/01/25 | 6,855 | 7,058 | 6,792 | 7,020 | 486,400 |
| 2024/01/24 | 6,913 | 6,974 | 6,800 | 6,957 | 321,000 |
| 2024/01/23 | 6,950 | 6,950 | 6,810 | 6,832 | 337,600 |
| 2024/01/22 | 7,025 | 7,025 | 6,881 | 6,902 | 298,200 |
| 2024/01/19 | 6,945 | 7,010 | 6,845 | 6,916 | 327,000 |
| 2024/01/18 | 6,665 | 6,859 | 6,651 | 6,845 | 287,000 |
| 2024/01/17 | 6,955 | 6,985 | 6,667 | 6,667 | 498,800 |
| 2024/01/16 | 7,123 | 7,129 | 6,911 | 6,911 | 308,300 |
| 2024/01/15 | 6,961 | 7,132 | 6,915 | 7,099 | 429,800 |
| 2024/01/12 | 7,051 | 7,068 | 6,861 | 6,861 | 531,200 |
| 2024/01/11 | 7,120 | 7,142 | 7,030 | 7,085 | 261,600 |
| 2024/01/10 | 7,035 | 7,122 | 7,000 | 7,066 | 205,200 |
| 2024/01/09 | 7,102 | 7,140 | 6,991 | 7,044 | 281,600 |
| 2024/01/05 | 7,132 | 7,176 | 7,036 | 7,039 | 238,800 |
| 2024/01/04 | 7,229 | 7,246 | 7,034 | 7,138 | 311,000 |
| 2023/12/29 | 7,360 | 7,360 | 7,268 | 7,360 | 217,600 |
| 2023/12/28 | 7,440 | 7,458 | 7,317 | 7,379 | 163,700 |
| 2023/12/27 | 7,450 | 7,525 | 7,434 | 7,451 | 201,700 |
| 2023/12/26 | 7,495 | 7,548 | 7,380 | 7,408 | 203,600 |
| 2023/12/25 | 7,615 | 7,670 | 7,544 | 7,555 | 111,900 |
| 2023/12/22 | 7,699 | 7,766 | 7,570 | 7,575 | 138,500 |
| 2023/12/21 | 7,600 | 7,686 | 7,587 | 7,668 | 204,000 |
| 2023/12/20 | 7,875 | 7,914 | 7,749 | 7,781 | 188,300 |
| 2023/12/19 | 7,604 | 7,826 | 7,589 | 7,826 | 207,200 |
| 2023/12/18 | 7,820 | 7,831 | 7,594 | 7,683 | 247,700 |
| 2023/12/15 | 7,750 | 7,878 | 7,591 | 7,827 | 658,300 |
| 2023/12/14 | 7,826 | 8,020 | 7,492 | 7,567 | 1,199,500 |
| 2023/12/13 | 7,240 | 7,377 | 7,173 | 7,247 | 442,500 |
| 2023/12/12 | 7,216 | 7,272 | 7,142 | 7,171 | 368,100 |
| 2023/12/11 | 7,083 | 7,158 | 6,941 | 6,966 | 205,100 |
| 2023/12/08 | 6,972 | 7,034 | 6,912 | 6,954 | 178,400 |
| 2023/12/07 | 7,120 | 7,146 | 7,001 | 7,015 | 203,500 |
| 2023/12/06 | 7,098 | 7,232 | 7,095 | 7,203 | 166,600 |
| 2023/12/05 | 7,180 | 7,195 | 7,060 | 7,091 | 188,900 |
| 2023/12/04 | 7,330 | 7,344 | 7,257 | 7,257 | 126,200 |
| 2023/12/01 | 7,350 | 7,415 | 7,280 | 7,321 | 232,800 |
| 2023/11/30 | 7,260 | 7,440 | 7,257 | 7,399 | 315,800 |
| 2023/11/29 | 7,150 | 7,251 | 7,128 | 7,224 | 148,700 |
| 2023/11/28 | 7,160 | 7,209 | 7,094 | 7,172 | 159,000 |
| 2023/11/27 | 7,296 | 7,316 | 7,186 | 7,200 | 162,000 |
| 2023/11/24 | 7,259 | 7,318 | 7,230 | 7,263 | 174,500 |
| 2023/11/22 | 7,131 | 7,220 | 7,110 | 7,201 | 150,100 |
| 2023/11/21 | 7,250 | 7,272 | 7,152 | 7,215 | 194,200 |
| 2023/11/20 | 7,248 | 7,272 | 7,101 | 7,145 | 203,900 |
| 2023/11/17 | 7,180 | 7,265 | 7,131 | 7,247 | 230,300 |
| 2023/11/16 | 7,087 | 7,265 | 7,051 | 7,226 | 403,600 |
| 2023/11/15 | 7,004 | 7,148 | 6,986 | 7,114 | 360,700 |
| 2023/11/14 | 6,836 | 6,940 | 6,810 | 6,904 | 132,400 |
| 2023/11/13 | 6,930 | 6,940 | 6,786 | 6,803 | 182,500 |
| 2023/11/10 | 6,818 | 6,882 | 6,801 | 6,853 | 178,300 |
| 2023/11/09 | 6,796 | 6,885 | 6,774 | 6,864 | 186,400 |
| 2023/11/08 | 6,830 | 6,865 | 6,731 | 6,751 | 213,600 |
| 2023/11/07 | 6,853 | 6,875 | 6,734 | 6,763 | 259,200 |
| 2023/11/06 | 6,868 | 6,931 | 6,751 | 6,894 | 388,700 |
| 2023/11/02 | 6,460 | 6,584 | 6,444 | 6,568 | 257,100 |
| 2023/11/01 | 6,450 | 6,458 | 6,320 | 6,320 | 245,600 |
| 2023/10/31 | 6,259 | 6,317 | 6,190 | 6,301 | 284,200 |
| 2023/10/30 | 6,340 | 6,370 | 6,240 | 6,300 | 627,800 |
| 2023/10/27 | 6,400 | 6,420 | 6,270 | 6,360 | 483,300 |
| 2023/10/26 | 6,400 | 6,430 | 6,330 | 6,400 | 405,400 |
| 2023/10/25 | 6,630 | 6,650 | 6,520 | 6,570 | 241,600 |
| 2023/10/24 | 6,630 | 6,650 | 6,370 | 6,560 | 384,800 |
| 2023/10/23 | 6,620 | 6,650 | 6,520 | 6,560 | 317,100 |
| 2023/10/20 | 6,750 | 6,780 | 6,620 | 6,730 | 314,200 |
| 2023/10/19 | 7,000 | 7,000 | 6,810 | 6,820 | 440,700 |
| 2023/10/18 | 7,090 | 7,190 | 7,050 | 7,170 | 181,400 |
| 2023/10/17 | 7,180 | 7,190 | 7,050 | 7,110 | 192,300 |
| 2023/10/16 | 7,010 | 7,080 | 6,950 | 7,050 | 219,000 |
| 2023/10/13 | 7,200 | 7,250 | 7,110 | 7,180 | 252,700 |
| 2023/10/12 | 7,290 | 7,380 | 7,240 | 7,310 | 302,500 |
| 2023/10/11 | 7,090 | 7,210 | 7,080 | 7,160 | 231,800 |
| 2023/10/10 | 7,100 | 7,130 | 6,930 | 6,990 | 496,300 |
| 2023/10/06 | 7,110 | 7,230 | 7,050 | 7,050 | 348,000 |
| 2023/10/05 | 7,180 | 7,190 | 7,030 | 7,040 | 501,800 |
| 2023/10/04 | 7,240 | 7,280 | 7,100 | 7,130 | 512,000 |
| 2023/10/03 | 7,450 | 7,590 | 7,380 | 7,390 | 407,700 |
| 2023/10/02 | 7,610 | 7,760 | 7,490 | 7,500 | 447,000 |
| 2023/09/29 | 7,900 | 7,910 | 7,710 | 7,760 | 230,800 |
| 2023/09/28 | 7,710 | 7,870 | 7,700 | 7,860 | 228,600 |
| 2023/09/27 | 7,720 | 7,820 | 7,680 | 7,820 | 252,700 |
| 2023/09/26 | 7,910 | 7,950 | 7,760 | 7,830 | 308,900 |
| 2023/09/25 | 7,840 | 7,980 | 7,770 | 7,980 | 247,900 |
| 2023/09/22 | 7,590 | 7,860 | 7,520 | 7,830 | 425,000 |
| 2023/09/21 | 7,780 | 7,840 | 7,670 | 7,730 | 406,500 |
| 2023/09/20 | 7,940 | 8,050 | 7,890 | 7,920 | 353,100 |
| 2023/09/19 | 8,210 | 8,210 | 7,970 | 8,090 | 577,200 |
| 2023/09/15 | 7,780 | 8,270 | 7,680 | 8,230 | 1,146,800 |
| 2023/09/14 | 7,850 | 8,000 | 7,670 | 7,730 | 1,188,500 |
| 2023/09/13 | 8,220 | 8,250 | 7,720 | 7,720 | 1,392,100 |
| 2023/09/12 | 9,280 | 9,480 | 9,040 | 9,220 | 745,600 |
| 2023/09/11 | 9,690 | 9,730 | 9,410 | 9,430 | 314,200 |
| 2023/09/08 | 10,000 | 10,020 | 9,580 | 9,700 | 519,400 |
| 2023/09/07 | 9,930 | 10,180 | 9,910 | 10,090 | 304,100 |
| 2023/09/06 | 9,900 | 10,040 | 9,890 | 9,940 | 250,800 |
| 2023/09/05 | 9,840 | 9,930 | 9,770 | 9,920 | 151,200 |
| 2023/09/04 | 9,900 | 9,900 | 9,750 | 9,800 | 138,800 |
| 2023/09/01 | 9,890 | 9,990 | 9,810 | 9,890 | 259,000 |
| 2023/08/31 | 9,810 | 9,900 | 9,710 | 9,900 | 210,600 |
| 2023/08/30 | 9,880 | 9,880 | 9,650 | 9,730 | 368,400 |
| 2023/08/29 | 9,830 | 9,910 | 9,680 | 9,750 | 350,000 |
| 2023/08/28 | 9,360 | 9,540 | 9,350 | 9,530 | 167,200 |
| 2023/08/25 | 9,320 | 9,380 | 9,280 | 9,330 | 152,400 |
| 2023/08/24 | 9,610 | 9,620 | 9,460 | 9,460 | 164,400 |
| 2023/08/23 | 9,350 | 9,500 | 9,260 | 9,490 | 215,600 |
| 2023/08/22 | 9,410 | 9,460 | 9,200 | 9,300 | 163,200 |
| 2023/08/21 | 9,250 | 9,330 | 9,210 | 9,260 | 100,600 |
| 2023/08/18 | 9,190 | 9,350 | 9,140 | 9,260 | 107,100 |
| 2023/08/17 | 9,130 | 9,270 | 9,100 | 9,250 | 163,200 |
| 2023/08/16 | 9,460 | 9,460 | 9,240 | 9,250 | 260,700 |
| 2023/08/15 | 9,580 | 9,630 | 9,480 | 9,520 | 156,200 |
| 2023/08/14 | 9,510 | 9,590 | 9,410 | 9,450 | 160,600 |
| 2023/08/10 | 9,550 | 9,550 | 9,410 | 9,540 | 140,600 |
| 2023/08/09 | 9,500 | 9,670 | 9,490 | 9,610 | 127,200 |
| 2023/08/08 | 9,620 | 9,740 | 9,530 | 9,540 | 188,300 |
| 2023/08/07 | 9,500 | 9,600 | 9,420 | 9,600 | 166,300 |
| 2023/08/04 | 9,700 | 9,740 | 9,570 | 9,590 | 208,900 |
| 2023/08/03 | 9,770 | 9,900 | 9,710 | 9,720 | 210,600 |
| 2023/08/02 | 9,980 | 10,030 | 9,800 | 9,840 | 291,600 |
| 2023/08/01 | 9,900 | 10,030 | 9,710 | 10,030 | 436,500 |
| 2023/07/31 | 9,610 | 9,960 | 9,590 | 9,930 | 631,100 |
| 2023/07/28 | 9,280 | 9,470 | 9,250 | 9,460 | 297,600 |
| 2023/07/27 | 9,320 | 9,410 | 9,240 | 9,380 | 196,100 |
| 2023/07/26 | 9,400 | 9,460 | 9,360 | 9,400 | 149,800 |
| 2023/07/25 | 9,320 | 9,400 | 9,240 | 9,380 | 214,400 |
| 2023/07/24 | 9,360 | 9,370 | 9,230 | 9,320 | 238,800 |
| 2023/07/21 | 9,150 | 9,310 | 8,990 | 9,210 | 345,600 |
| 2023/07/20 | 9,300 | 9,360 | 9,230 | 9,260 | 198,900 |
| 2023/07/19 | 9,420 | 9,570 | 9,330 | 9,420 | 279,500 |
| 2023/07/18 | 9,400 | 9,540 | 9,340 | 9,420 | 201,200 |
| 2023/07/14 | 9,400 | 9,550 | 9,280 | 9,300 | 265,500 |
| 2023/07/13 | 9,080 | 9,330 | 8,960 | 9,320 | 351,900 |
| 2023/07/12 | 9,140 | 9,150 | 8,930 | 9,020 | 456,500 |
| 2023/07/11 | 9,290 | 9,310 | 9,100 | 9,130 | 273,100 |
| 2023/07/10 | 9,340 | 9,410 | 9,120 | 9,150 | 355,500 |
| 2023/07/07 | 9,400 | 9,560 | 9,330 | 9,330 | 312,300 |
| 2023/07/06 | 9,720 | 9,720 | 9,450 | 9,480 | 437,200 |
| 2023/07/05 | 9,890 | 10,000 | 9,690 | 9,910 | 314,500 |
| 2023/07/04 | 9,720 | 9,860 | 9,690 | 9,830 | 254,900 |