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
2026/06/22 1,194 1,225 1,155 1,159 2,552,200
2026/06/19 1,257 1,289 1,181 1,200 4,189,500
2026/06/18 1,275 1,286 1,230 1,248 7,128,000
2026/06/17 1,131 1,358 1,128 1,320 20,421,200
2026/06/16 1,093 1,108 1,077 1,108 3,608,100
2026/06/15 958 958 958 958 552,500
2026/06/12 821 847 804 808 2,812,700
2026/06/11 760 790 747 781 1,931,500
2026/06/10 788 791 762 774 2,284,700
2026/06/09 811 814 770 800 3,143,300
2026/06/08 789 811 777 796 2,287,800
2026/06/05 830 840 810 834 1,813,900
2026/06/04 825 861 809 855 2,534,300
2026/06/03 876 888 845 859 3,158,600
2026/06/02 932 933 855 877 4,210,700
2026/06/01 1,007 1,008 907 930 6,508,200
2026/05/29 912 1,032 906 1,022 9,429,100
2026/05/28 829 898 819 882 5,375,300
2026/05/27 869 870 820 830 3,788,400
2026/05/26 769 908 760 865 9,156,200
2026/05/25 752 770 751 762 1,498,100
2026/05/22 751 763 743 746 1,625,600
2026/05/21 721 748 717 732 2,661,900
2026/05/20 706 714 689 703 1,595,400
2026/05/19 722 725 698 712 1,550,200
2026/05/18 724 725 709 712 1,257,400
2026/05/15 730 734 707 719 1,467,900
2026/05/14 719 736 717 720 2,110,100
2026/05/13 690 712 689 711 1,415,100
2026/05/12 704 717 692 703 1,801,800
2026/05/11 708 711 697 701 1,449,400
2026/05/08 694 715 693 700 2,024,100
2026/05/07 682 710 677 692 2,353,400
2026/05/01 643 668 641 668 2,002,900
2026/04/30 635 645 617 644 2,492,400
2026/04/28 670 671 658 667 1,836,400
2026/04/27 675 683 664 678 1,300,200
2026/04/24 674 684 660 665 1,406,800
2026/04/23 695 696 673 678 1,382,800
2026/04/22 696 707 688 692 1,321,600
2026/04/21 700 705 692 701 1,499,100
2026/04/20 676 698 671 698 1,917,800
2026/04/17 686 687 666 668 1,380,200
2026/04/16 693 699 688 696 2,839,100
2026/04/15 683 686 667 683 1,687,300
2026/04/14 675 678 669 677 1,693,700
2026/04/13 661 672 652 667 1,703,900
2026/04/10 667 675 662 668 1,351,500
2026/04/09 674 677 666 667 1,345,700
2026/04/08 653 680 652 680 2,984,700
2026/04/07 635 640 630 633 1,212,300
2026/04/06 620 637 620 636 2,072,200
2026/04/03 617 626 615 616 1,126,900
2026/03/27 587 619 587 617 2,375,100
2026/03/26 597 603 586 592 1,357,600
2026/03/25 600 607 596 597 1,336,700
2026/03/24 581 585 568 581 2,204,500
2026/03/23 569 572 560 564 3,112,100
2026/03/19 605 607 590 591 2,555,300
2026/03/18 615 622 608 621 1,525,800
2026/03/17 616 624 605 605 2,406,500
2026/03/16 634 637 608 608 4,696,300
2026/03/13 669 669 640 641 3,264,400
2026/03/12 691 697 668 669 6,473,300
2026/03/11 763 772 751 757 1,594,400
2026/03/10 741 750 728 747 1,573,200
2026/03/09 725 733 703 728 2,918,000
2026/03/06 763 779 757 778 1,335,500
2026/03/05 779 795 762 774 1,583,900
2026/03/04 799 805 747 750 2,792,100
2026/03/03 873 895 828 829 2,018,700
2026/03/02 857 890 840 882 2,871,900
2026/02/27 843 879 840 877 1,822,000
2026/02/26 865 870 848 853 1,695,800
2026/02/25 829 854 821 835 1,586,600
2026/02/24 803 831 803 820 1,196,800
2026/02/20 819 824 801 801 1,128,400
2026/02/19 825 831 821 829 721,000
2026/02/18 819 830 816 824 831,000
2026/02/17 810 826 809 818 1,146,200
2026/02/16 811 824 810 812 1,112,600
2026/02/13 837 846 811 814 1,310,500
2026/02/12 854 858 836 840 2,841,100
2026/02/10 799 816 798 816 1,424,700
2026/02/09 800 803 785 787 1,267,200
2026/02/06 773 787 758 783 1,183,100
2026/02/05 764 785 756 780 1,711,000
2026/02/04 750 764 744 754 1,266,300
2026/02/03 739 751 733 751 1,144,800
2026/02/02 737 745 728 729 1,669,000
2026/01/30 729 746 723 744 1,141,100
2026/01/29 740 743 726 732 1,594,200
2026/01/28 742 755 734 752 1,774,000
2026/01/27 745 757 739 750 1,382,400
2026/01/26 777 778 753 755 2,486,100
2026/01/23 800 803 788 792 1,057,100
2026/01/22 786 800 785 795 1,758,300
2026/01/21 758 779 753 777 1,147,400
2026/01/20 775 786 768 770 953,800
2026/01/19 775 778 761 775 881,300
2026/01/16 785 795 775 780 1,331,700
2026/01/15 757 784 748 784 2,405,700
2026/01/14 758 768 756 768 1,198,900
2026/01/13 766 768 754 758 1,457,400
2026/01/09 736 757 736 755 2,598,700
2026/01/08 750 756 734 734 1,936,500
2026/01/07 756 760 747 750 1,380,400
2026/01/06 757 766 747 748 1,848,600
2026/01/05 768 771 747 748 1,531,200
2025/12/30 746 764 745 760 985,100
2025/12/29 756 759 745 749 725,800
2025/12/26 757 759 747 747 887,100
2025/12/25 745 755 745 753 724,500
2025/12/24 740 753 738 744 1,125,900
2025/12/23 730 739 729 735 811,000
2025/12/22 731 734 720 732 1,252,200
2025/12/19 728 734 718 718 1,642,500
2025/12/18 725 733 713 726 1,566,600
2025/12/17 750 751 737 740 1,406,300
2025/12/16 765 769 750 750 1,557,400
2025/12/15 759 783 756 779 1,675,200
2025/12/12 807 815 763 782 4,037,500
2025/12/11 848 849 805 822 1,264,100
2025/12/10 834 871 834 843 1,705,300
2025/12/09 845 860 829 834 1,369,900
2025/12/08 831 862 829 858 1,325,100
2025/12/05 860 863 833 840 1,560,600
2025/12/04 813 866 810 866 2,366,300
2025/12/03 816 822 804 805 664,900
2025/12/02 821 834 803 803 1,226,500
2025/12/01 800 817 792 816 1,327,100
2025/11/28 791 799 789 794 693,400
2025/11/27 768 793 766 791 1,218,700
2025/11/26 763 767 756 764 581,900
2025/11/25 767 767 752 753 684,600
2025/11/21 752 768 750 758 1,101,000
2025/11/20 765 769 753 759 992,300
2025/11/19 758 760 740 745 1,231,300
2025/11/18 743 764 740 759 1,666,500
2025/11/17 766 769 748 748 1,450,600
2025/11/14 760 771 759 765 1,038,000
2025/11/13 783 788 774 777 554,000
2025/11/12 772 785 767 784 974,400
2025/11/11 770 772 755 772 1,054,600
2025/11/10 753 769 747 769 1,215,100
2025/11/07 743 753 738 752 1,073,400
2025/11/06 761 766 754 757 786,100
2025/11/05 760 763 733 750 1,746,300
2025/11/04 767 786 765 767 926,700
2025/10/31 783 783 768 772 1,039,100
2025/10/30 765 784 761 775 1,935,800
2025/10/29 785 786 767 768 1,124,600
2025/10/28 813 813 779 779 810,800
2025/10/27 789 809 788 809 1,140,700
2025/10/24 777 783 767 783 736,200
2025/10/23 771 776 762 769 1,042,200
2025/10/22 790 793 779 780 1,298,000
2025/10/21 786 793 781 786 935,100
2025/10/20 770 788 768 783 1,264,900
2025/10/17 766 769 756 759 959,500
2025/10/16 770 785 766 780 1,046,900
2025/10/15 754 771 750 769 1,054,400
2025/10/14 764 771 740 748 2,015,000
2025/10/10 806 808 774 775 1,608,100
2025/10/09 810 821 805 816 1,645,600
2025/10/08 802 812 799 803 1,015,000
2025/10/07 809 820 804 809 1,353,800
2025/10/06 820 822 801 802 1,734,400
2025/10/03 760 800 759 800 1,690,300
2025/10/02 762 762 741 757 1,601,600
2025/10/01 772 773 749 749 1,465,600
2025/09/30 764 779 763 776 863,100
2025/09/29 787 787 765 766 917,000
2025/09/26 788 788 769 784 1,478,000
2025/09/25 781 792 775 787 1,362,900
2025/09/24 810 813 785 786 1,321,500
2025/09/22 796 818 793 805 930,100
2025/09/19 826 829 785 800 1,604,000
2025/09/18 812 829 796 812 1,305,300
2025/09/17 815 820 804 808 1,240,200
2025/09/16 784 835 784 811 3,180,500
2025/09/12 773 784 765 771 1,996,700
2025/09/11 742 762 740 760 4,405,600
2025/09/10 780 781 735 740 7,024,500
2025/09/09 865 876 848 854 1,823,900
2025/09/08 857 869 847 868 1,181,000
2025/09/05 840 848 826 842 1,101,300
2025/09/04 831 835 814 825 1,026,000
2025/09/03 833 843 828 832 778,200
2025/09/02 845 853 836 843 562,700
2025/09/01 841 851 834 845 721,200
2025/08/29 855 864 850 856 663,800
2025/08/28 837 863 837 850 1,061,500
2025/08/27 845 848 836 844 647,800
2025/08/26 844 853 837 847 777,500
2025/08/25 834 843 829 839 993,700
2025/08/22 825 833 812 823 580,400
2025/08/21 819 821 808 817 688,700
2025/08/20 814 823 808 819 604,300
2025/08/19 816 824 812 822 614,900

このページの先頭へ