日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 2,790 2,840 2,790 2,830 79,000
1989/12/28 2,670 2,750 2,670 2,750 31,000
1989/12/27 2,690 2,690 2,670 2,670 4,000
1989/12/26 2,710 2,710 2,690 2,690 5,000
1989/12/25 2,700 2,700 2,640 2,640 5,000
1989/12/22 2,680 2,680 2,640 2,660 14,000
1989/12/21 2,650 2,680 2,640 2,680 19,000
1989/12/20 2,650 2,650 2,650 2,650 8,000
1989/12/19 2,660 2,660 2,630 2,650 27,000
1989/12/18 2,640 2,640 2,640 2,640 1,000
1989/12/15 2,660 2,670 2,630 2,640 18,000
1989/12/14 2,680 2,680 2,680 2,680 4,000
1989/12/13 2,650 2,700 2,640 2,690 25,000
1989/12/12 2,700 2,700 2,680 2,680 29,000
1989/12/11 2,740 2,740 2,700 2,700 9,000
1989/12/08 2,700 2,700 2,700 2,700 68,000
1989/12/07 2,680 2,680 2,680 2,680 33,000
1989/12/06 2,710 2,710 2,700 2,700 2,000
1989/12/05 2,630 2,710 2,600 2,710 25,000
1989/12/04 2,640 2,640 2,630 2,640 7,000
1989/12/01 2,640 2,640 2,620 2,620 10,000
1989/11/30 2,500 2,650 2,500 2,650 16,000
1989/11/29 2,460 2,500 2,460 2,490 6,000
1989/11/28 2,530 2,530 2,500 2,510 19,000
1989/11/22 2,440 2,470 2,430 2,470 52,000
1989/11/21 2,460 2,460 2,430 2,430 7,000
1989/11/20 2,450 2,450 2,450 2,450 5,000
1989/11/17 2,500 2,500 2,460 2,470 4,000
1989/11/16 2,510 2,510 2,510 2,510 3,000
1989/11/15 2,490 2,510 2,490 2,510 17,000
1989/11/14 2,540 2,540 2,500 2,530 33,000
1989/11/13 2,530 2,540 2,510 2,540 13,000
1989/11/10 2,530 2,550 2,510 2,540 11,000
1989/11/09 2,560 2,600 2,540 2,550 12,000
1989/11/08 2,600 2,600 2,570 2,590 12,000
1989/11/07 2,630 2,630 2,630 2,630 3,000
1989/11/06 2,670 2,670 2,670 2,670 4,000
1989/11/02 2,670 2,670 2,670 2,670 3,000
1989/11/01 2,710 2,710 2,670 2,670 9,000
1989/10/31 2,660 2,750 2,660 2,750 15,000
1989/10/30 2,680 2,690 2,680 2,690 4,000
1989/10/27 2,660 2,680 2,660 2,680 4,000
1989/10/26 2,710 2,710 2,700 2,700 4,000
1989/10/24 2,730 2,740 2,680 2,730 19,000
1989/10/23 2,710 2,730 2,710 2,730 6,000
1989/10/20 2,720 2,720 2,720 2,720 2,000
1989/10/19 2,780 2,800 2,700 2,700 16,000
1989/10/18 2,800 2,800 2,800 2,800 1,000
1989/10/17 2,700 2,760 2,700 2,760 11,000
1989/10/16 2,700 2,700 2,680 2,700 15,000
1989/10/13 2,930 2,940 2,800 2,800 25,000
1989/10/12 2,920 2,920 2,890 2,890 7,000
1989/10/11 2,990 2,990 2,920 2,920 28,000
1989/10/09 2,930 2,990 2,900 2,970 91,000
1989/10/06 2,820 2,900 2,790 2,900 41,000
1989/10/05 2,810 2,830 2,760 2,820 66,000
1989/10/04 2,830 2,830 2,800 2,810 23,000
1989/10/03 2,850 2,850 2,800 2,840 22,000
1989/10/02 2,900 2,900 2,860 2,860 15,000
1989/09/29 2,890 2,900 2,810 2,900 8,000
1989/09/28 2,960 2,960 2,950 2,950 4,000
1989/09/27 2,880 2,960 2,850 2,960 44,000
1989/09/26 2,860 2,900 2,800 2,850 37,000
1989/09/25 3,010 3,010 2,810 2,810 121,000
1989/09/22 2,890 2,950 2,850 2,930 129,000
1989/09/21 2,850 2,900 2,850 2,850 40,000
1989/09/20 2,860 2,880 2,850 2,850 29,000
1989/09/19 2,860 2,900 2,850 2,880 18,000
1989/09/18 2,850 2,900 2,820 2,820 14,000
1989/09/14 2,880 2,900 2,850 2,900 18,000
1989/09/13 2,840 2,900 2,820 2,900 76,000
1989/09/12 2,790 2,800 2,780 2,800 22,000
1989/09/11 2,810 2,810 2,800 2,800 11,000
1989/09/08 2,840 2,850 2,820 2,820 53,000
1989/09/07 2,800 2,840 2,800 2,840 33,000
1989/09/06 2,810 2,820 2,800 2,800 76,000
1989/09/05 2,840 2,850 2,800 2,840 28,000
1989/09/04 2,890 2,890 2,800 2,800 20,000
1989/09/01 2,760 3,000 2,760 2,900 270,000
1989/08/31 2,620 2,760 2,620 2,760 24,000
1989/08/30 2,710 2,710 2,670 2,670 8,000
1989/08/29 2,690 2,730 2,640 2,730 66,000
1989/08/28 2,780 2,800 2,740 2,740 29,000
1989/08/25 2,780 2,850 2,750 2,780 105,000
1989/08/24 2,730 2,830 2,730 2,750 105,000
1989/08/23 2,690 2,750 2,690 2,730 59,000
1989/08/22 2,680 2,690 2,660 2,680 38,000
1989/08/21 2,660 2,700 2,650 2,680 33,000
1989/08/18 2,670 2,670 2,640 2,660 111,000
1989/08/17 2,620 2,650 2,610 2,650 34,000
1989/08/16 2,620 2,650 2,610 2,610 18,000
1989/08/15 2,680 2,680 2,600 2,660 33,000
1989/08/14 2,600 2,680 2,600 2,680 54,000
1989/08/11 2,640 2,640 2,530 2,600 62,000
1989/08/10 2,500 2,650 2,500 2,650 251,000
1989/08/09 2,450 2,500 2,450 2,500 38,000
1989/08/08 2,210 2,300 2,210 2,300 9,000
1989/08/04 2,190 2,240 2,190 2,240 4,000
1989/08/03 2,200 2,200 2,200 2,200 6,000
1989/08/02 2,200 2,240 2,180 2,200 16,000
1989/08/01 2,260 2,260 2,200 2,200 4,000
1989/07/31 2,280 2,280 2,270 2,270 8,000
1989/07/28 2,270 2,320 2,270 2,320 2,000
1989/07/27 2,280 2,340 2,270 2,340 15,000
1989/07/26 2,290 2,300 2,270 2,280 7,000
1989/07/25 2,330 2,330 2,250 2,260 7,000
1989/07/24 2,330 2,330 2,320 2,330 4,000
1989/07/21 2,320 2,330 2,320 2,330 2,000
1989/07/20 2,350 2,350 2,320 2,320 6,000
1989/07/18 2,350 2,350 2,350 2,350 3,000
1989/07/17 2,410 2,410 2,350 2,350 9,000
1989/07/14 2,390 2,420 2,380 2,420 21,000
1989/07/13 2,410 2,410 2,370 2,400 5,000
1989/07/12 2,430 2,450 2,370 2,420 25,000
1989/07/11 2,430 2,440 2,390 2,430 10,000
1989/07/10 2,390 2,450 2,390 2,450 11,000
1989/07/07 2,430 2,540 2,430 2,500 119,000
1989/07/06 2,390 2,400 2,390 2,390 27,000
1989/07/05 2,400 2,450 2,400 2,430 58,000
1989/07/04 2,340 2,400 2,340 2,390 45,000
1989/07/03 2,350 2,390 2,350 2,380 55,000
1989/06/30 2,260 2,400 2,260 2,350 40,000
1989/06/29 2,120 2,280 2,120 2,250 17,000
1989/06/28 2,170 2,170 2,120 2,120 13,000
1989/06/27 2,190 2,190 2,130 2,170 11,000
1989/06/26 2,230 2,240 2,200 2,200 14,000
1989/06/23 2,240 2,250 2,240 2,240 7,000
1989/06/22 2,300 2,300 2,260 2,260 17,000
1989/06/21 2,290 2,300 2,290 2,300 11,000
1989/06/20 2,300 2,310 2,290 2,300 16,000
1989/06/19 2,310 2,310 2,290 2,300 4,000
1989/06/16 2,310 2,320 2,280 2,320 17,000
1989/06/15 2,300 2,320 2,300 2,320 5,000
1989/06/14 2,300 2,300 2,290 2,300 10,000
1989/06/13 2,300 2,350 2,300 2,320 24,000
1989/06/12 2,300 2,310 2,300 2,310 10,000
1989/06/09 2,300 2,350 2,300 2,310 16,000
1989/06/08 2,340 2,350 2,300 2,300 17,000
1989/06/07 2,350 2,350 2,330 2,350 7,000
1989/06/06 2,350 2,360 2,310 2,360 11,000
1989/06/05 2,360 2,360 2,340 2,360 5,000
1989/06/02 2,400 2,400 2,360 2,360 14,000
1989/06/01 2,400 2,480 2,360 2,430 45,000
1989/05/31 2,360 2,400 2,340 2,400 30,000
1989/05/30 2,390 2,400 2,340 2,340 8,000
1989/05/29 2,290 2,420 2,290 2,420 53,000
1989/05/26 2,300 2,310 2,290 2,290 12,000
1989/05/25 2,350 2,350 2,310 2,310 10,000
1989/05/24 2,310 2,380 2,300 2,310 29,000
1989/05/23 2,380 2,380 2,310 2,310 24,000
1989/05/22 2,490 2,500 2,370 2,390 46,000
1989/05/19 2,360 2,490 2,350 2,460 145,000
1989/05/18 2,160 2,340 2,160 2,290 77,000
1989/05/17 2,200 2,240 2,150 2,150 62,000
1989/05/16 2,060 2,200 2,030 2,200 64,000
1989/05/15 1,990 2,140 1,990 2,100 30,000
1989/05/12 1,900 1,910 1,900 1,910 14,000
1989/05/11 1,860 1,890 1,860 1,890 5,000
1989/05/10 1,860 1,860 1,860 1,860 1,000
1989/05/09 1,860 1,860 1,850 1,850 2,000
1989/05/08 1,860 1,860 1,860 1,860 10,000
1989/04/28 1,860 1,860 1,860 1,860 1,000
1989/04/27 1,870 1,870 1,860 1,860 3,000
1989/04/26 1,870 1,870 1,860 1,860 4,000
1989/04/25 1,860 1,860 1,860 1,860 8,000
1989/04/20 1,900 1,900 1,850 1,850 2,000
1989/04/19 1,860 1,860 1,860 1,860 3,000
1989/04/18 1,860 1,860 1,830 1,860 4,000
1989/04/17 1,860 1,860 1,860 1,860 1,000
1989/04/14 1,860 1,880 1,860 1,880 8,000
1989/04/13 1,880 1,880 1,860 1,860 4,000
1989/04/11 1,830 1,830 1,830 1,830 2,000
1989/04/10 1,850 1,850 1,850 1,850 5,000
1989/04/07 1,890 1,890 1,860 1,860 9,000
1989/04/05 1,780 1,800 1,760 1,800 10,000
1989/04/04 1,760 1,760 1,750 1,750 8,000
1989/03/31 1,720 1,730 1,720 1,730 3,000
1989/03/30 1,770 1,770 1,720 1,720 6,000
1989/03/29 1,770 1,770 1,770 1,770 1,000
1989/03/28 1,740 1,740 1,730 1,740 8,000
1989/03/27 1,750 1,760 1,750 1,750 28,000
1989/03/24 1,750 1,750 1,750 1,750 22,000
1989/03/23 1,750 1,750 1,750 1,750 3,000
1989/03/20 1,840 1,840 1,840 1,840 1,000
1989/03/17 1,810 1,850 1,810 1,840 4,000
1989/03/16 1,800 1,800 1,800 1,800 1,000
1989/03/15 1,850 1,850 1,790 1,850 14,000
1989/03/10 1,760 1,760 1,750 1,750 3,000
1989/03/09 1,760 1,760 1,750 1,750 7,000
1989/03/08 1,760 1,760 1,750 1,750 4,000
1989/03/07 1,750 1,750 1,750 1,750 1,000
1989/03/06 1,810 1,810 1,810 1,810 1,000
1989/03/03 1,820 1,830 1,810 1,830 6,000
1989/03/02 1,810 1,810 1,810 1,810 2,000
1989/03/01 1,840 1,840 1,810 1,810 5,000
1989/02/28 1,810 1,810 1,810 1,810 1,000
1989/02/27 1,810 1,810 1,810 1,810 1,000
1989/02/23 1,850 1,850 1,850 1,850 3,000
1989/02/21 1,890 1,890 1,850 1,850 3,000
1989/02/20 1,910 1,910 1,900 1,900 4,000
1989/02/17 1,920 1,920 1,920 1,920 4,000
1989/02/16 1,930 1,940 1,930 1,940 3,000
1989/02/14 1,980 1,980 1,920 1,920 5,000
1989/02/13 1,990 1,990 1,980 1,980 5,000
1989/02/10 2,030 2,030 1,990 1,990 5,000
1989/02/09 2,000 2,040 2,000 2,000 8,000
1989/02/08 2,000 2,040 1,980 2,040 11,000
1989/02/07 1,980 2,050 1,970 1,970 7,000
1989/02/03 1,960 1,960 1,960 1,960 2,000
1989/02/02 1,940 1,950 1,910 1,950 14,000
1989/02/01 2,000 2,050 2,000 2,050 4,000
1989/01/31 2,090 2,090 2,000 2,000 4,000
1989/01/30 2,080 2,100 2,080 2,100 20,000
1989/01/28 1,880 1,940 1,880 1,940 14,000
1989/01/26 1,850 1,850 1,850 1,850 3,000
1989/01/25 1,850 1,850 1,830 1,850 12,000
1989/01/24 1,860 1,860 1,850 1,850 6,000
1989/01/20 1,850 1,850 1,840 1,850 10,000
1989/01/19 1,900 1,900 1,850 1,850 12,000
1989/01/18 1,900 1,950 1,900 1,950 9,000
1989/01/17 1,850 1,910 1,850 1,900 13,000
1989/01/12 1,900 1,920 1,850 1,850 6,000
1989/01/11 1,900 1,900 1,900 1,900 8,000
1989/01/10 1,890 1,890 1,890 1,890 1,000
1989/01/09 1,830 1,900 1,830 1,900 4,000
1989/01/06 1,860 1,860 1,830 1,830 3,000
1989/01/04 1,870 1,870 1,870 1,870 1,000

このページの先頭へ