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 |
|---|---|---|---|---|---|
| 2025/06/13 | 774 | 783 | 746 | 755 | 1,291,600 |
| 2025/06/12 | 784 | 787 | 774 | 781 | 1,064,800 |
| 2025/06/11 | 752 | 790 | 751 | 785 | 2,191,000 |
| 2025/06/10 | 748 | 762 | 740 | 747 | 1,074,200 |
| 2025/06/09 | 739 | 746 | 735 | 739 | 517,900 |
| 2025/06/06 | 732 | 743 | 729 | 732 | 448,800 |
| 2025/06/05 | 739 | 748 | 731 | 733 | 558,300 |
| 2025/06/04 | 749 | 753 | 736 | 739 | 737,700 |
| 2025/06/03 | 718 | 749 | 717 | 742 | 1,183,200 |
| 2025/06/02 | 721 | 724 | 712 | 716 | 412,700 |
| 2025/05/30 | 726 | 733 | 723 | 727 | 383,700 |
| 2025/05/29 | 730 | 736 | 730 | 734 | 419,000 |
| 2025/05/28 | 732 | 735 | 725 | 726 | 485,900 |
| 2025/05/27 | 720 | 723 | 712 | 723 | 316,200 |
| 2025/05/26 | 702 | 721 | 702 | 714 | 404,000 |
| 2025/05/23 | 722 | 727 | 708 | 709 | 456,900 |
| 2025/05/22 | 710 | 724 | 708 | 722 | 389,400 |
| 2025/05/21 | 727 | 728 | 713 | 723 | 538,300 |
| 2025/05/20 | 727 | 736 | 720 | 725 | 672,900 |
| 2025/05/19 | 719 | 727 | 715 | 721 | 536,900 |
| 2025/05/16 | 722 | 730 | 713 | 730 | 568,700 |
| 2025/05/15 | 720 | 733 | 714 | 722 | 699,600 |
| 2025/05/14 | 726 | 730 | 711 | 727 | 913,500 |
| 2025/05/13 | 731 | 737 | 718 | 719 | 1,242,400 |
| 2025/05/12 | 697 | 712 | 696 | 707 | 787,900 |
| 2025/05/09 | 682 | 695 | 678 | 692 | 724,100 |
| 2025/05/08 | 680 | 683 | 673 | 677 | 653,400 |
| 2025/05/07 | 691 | 693 | 681 | 681 | 821,300 |
| 2025/05/02 | 691 | 705 | 687 | 705 | 939,700 |
| 2025/05/01 | 672 | 694 | 672 | 690 | 955,700 |
| 2025/04/30 | 664 | 673 | 660 | 668 | 745,800 |
| 2025/04/28 | 676 | 679 | 666 | 666 | 692,400 |
| 2025/04/25 | 660 | 682 | 659 | 667 | 1,072,900 |
| 2025/04/24 | 650 | 652 | 643 | 646 | 897,000 |
| 2025/04/23 | 630 | 636 | 625 | 636 | 801,900 |
| 2025/04/22 | 611 | 617 | 607 | 617 | 712,500 |
| 2025/04/21 | 621 | 626 | 607 | 619 | 872,000 |
| 2025/04/18 | 631 | 634 | 624 | 631 | 504,900 |
| 2025/04/17 | 622 | 634 | 616 | 634 | 726,500 |
| 2025/04/16 | 630 | 632 | 613 | 619 | 1,089,700 |
| 2025/04/15 | 638 | 647 | 631 | 640 | 572,500 |
| 2025/04/14 | 624 | 639 | 624 | 630 | 708,000 |
| 2025/04/11 | 599 | 620 | 587 | 618 | 1,210,400 |
| 2025/04/10 | 634 | 634 | 608 | 619 | 1,471,400 |
| 2025/04/09 | 564 | 568 | 545 | 564 | 2,089,300 |
| 2025/04/08 | 558 | 602 | 558 | 602 | 1,606,100 |
| 2025/04/07 | 530 | 547 | 513 | 525 | 2,274,500 |
| 2025/04/04 | 614 | 616 | 579 | 598 | 2,522,900 |
| 2025/04/03 | 654 | 658 | 636 | 639 | 1,818,600 |
| 2025/04/02 | 689 | 689 | 677 | 684 | 1,171,400 |
| 2025/04/01 | 685 | 695 | 679 | 683 | 1,478,400 |
| 2025/03/31 | 700 | 700 | 678 | 692 | 2,098,700 |
| 2025/03/28 | 708 | 717 | 707 | 709 | 1,393,300 |
| 2025/03/27 | 721 | 724 | 707 | 710 | 2,982,100 |
| 2025/03/26 | 735 | 736 | 721 | 731 | 1,808,600 |
| 2025/03/25 | 750 | 751 | 731 | 731 | 1,361,000 |
| 2025/03/24 | 739 | 742 | 733 | 738 | 1,393,600 |
| 2025/03/21 | 762 | 777 | 745 | 745 | 3,325,700 |
| 2025/03/19 | 765 | 784 | 759 | 769 | 1,480,200 |
| 2025/03/18 | 749 | 769 | 746 | 765 | 1,833,900 |
| 2025/03/17 | 747 | 751 | 736 | 740 | 2,365,700 |
| 2025/03/14 | 738 | 748 | 727 | 739 | 2,472,600 |
| 2025/03/13 | 748 | 757 | 740 | 741 | 2,044,300 |
| 2025/03/12 | 775 | 793 | 730 | 745 | 8,478,100 |
| 2025/03/11 | 810 | 845 | 808 | 835 | 2,160,300 |
| 2025/03/10 | 822 | 839 | 816 | 839 | 969,200 |
| 2025/03/07 | 817 | 822 | 807 | 822 | 841,400 |
| 2025/03/06 | 832 | 846 | 826 | 831 | 1,269,400 |
| 2025/03/05 | 810 | 824 | 798 | 814 | 902,400 |
| 2025/03/04 | 804 | 809 | 790 | 808 | 1,895,900 |
| 2025/03/03 | 839 | 841 | 822 | 826 | 1,206,400 |
| 2025/02/28 | 861 | 861 | 826 | 836 | 2,152,700 |
| 2025/02/27 | 906 | 908 | 887 | 898 | 587,900 |
| 2025/02/26 | 875 | 902 | 870 | 894 | 856,800 |
| 2025/02/25 | 917 | 934 | 898 | 903 | 1,260,200 |
| 2025/02/21 | 892 | 934 | 886 | 932 | 997,900 |
| 2025/02/20 | 910 | 917 | 896 | 903 | 1,305,500 |
| 2025/02/19 | 873 | 914 | 871 | 910 | 1,558,000 |
| 2025/02/18 | 848 | 884 | 844 | 868 | 883,300 |
| 2025/02/17 | 855 | 856 | 839 | 844 | 656,100 |
| 2025/02/14 | 853 | 855 | 843 | 847 | 497,500 |
| 2025/02/13 | 848 | 853 | 841 | 852 | 603,800 |
| 2025/02/12 | 878 | 878 | 840 | 848 | 856,400 |
| 2025/02/10 | 860 | 865 | 848 | 856 | 669,700 |
| 2025/02/07 | 865 | 874 | 862 | 865 | 621,700 |
| 2025/02/06 | 851 | 882 | 850 | 878 | 991,800 |
| 2025/02/05 | 866 | 868 | 847 | 852 | 993,700 |
| 2025/02/04 | 871 | 893 | 860 | 868 | 1,603,400 |
| 2025/02/03 | 875 | 875 | 839 | 846 | 2,255,800 |
| 2025/01/31 | 924 | 926 | 902 | 908 | 1,007,400 |
| 2025/01/30 | 916 | 924 | 911 | 919 | 905,800 |
| 2025/01/29 | 919 | 936 | 910 | 928 | 2,100,200 |
| 2025/01/28 | 915 | 926 | 908 | 912 | 1,096,600 |
| 2025/01/27 | 937 | 945 | 919 | 932 | 1,087,700 |
| 2025/01/24 | 932 | 935 | 915 | 932 | 1,150,000 |
| 2025/01/23 | 950 | 958 | 925 | 925 | 1,792,400 |
| 2025/01/22 | 930 | 950 | 918 | 950 | 2,613,800 |
| 2025/01/21 | 901 | 930 | 890 | 930 | 3,527,000 |
| 2025/01/20 | 814 | 862 | 811 | 856 | 1,687,400 |
| 2025/01/17 | 799 | 809 | 790 | 802 | 870,700 |
| 2025/01/16 | 812 | 828 | 797 | 806 | 1,319,100 |
| 2025/01/15 | 806 | 813 | 799 | 802 | 1,236,900 |
| 2025/01/14 | 839 | 846 | 804 | 811 | 1,604,200 |
| 2025/01/10 | 853 | 863 | 846 | 854 | 1,572,100 |
| 2025/01/09 | 908 | 908 | 857 | 867 | 2,039,600 |
| 2025/01/08 | 907 | 925 | 904 | 916 | 1,452,300 |
| 2025/01/07 | 907 | 921 | 897 | 912 | 2,487,200 |
| 2025/01/06 | 842 | 878 | 841 | 873 | 2,159,000 |
| 2024/12/30 | 842 | 843 | 820 | 827 | 1,294,800 |
| 2024/12/27 | 830 | 849 | 820 | 849 | 1,388,400 |
| 2024/12/26 | 826 | 833 | 812 | 823 | 1,373,600 |
| 2024/12/25 | 828 | 840 | 811 | 828 | 1,099,500 |
| 2024/12/24 | 840 | 847 | 821 | 825 | 1,147,300 |
| 2024/12/23 | 848 | 855 | 833 | 839 | 1,056,600 |
| 2024/12/20 | 859 | 872 | 844 | 844 | 1,203,900 |
| 2024/12/19 | 851 | 865 | 843 | 860 | 1,795,500 |
| 2024/12/18 | 891 | 902 | 864 | 873 | 1,556,000 |
| 2024/12/17 | 851 | 898 | 850 | 884 | 2,201,400 |
| 2024/12/16 | 850 | 905 | 841 | 866 | 4,177,700 |
| 2024/12/13 | 845 | 876 | 801 | 832 | 5,167,400 |
| 2024/12/12 | 789 | 795 | 777 | 779 | 1,300,400 |
| 2024/12/11 | 775 | 786 | 764 | 781 | 705,400 |
| 2024/12/10 | 771 | 787 | 769 | 780 | 1,099,400 |
| 2024/12/09 | 765 | 775 | 755 | 760 | 1,184,300 |
| 2024/12/06 | 769 | 778 | 761 | 765 | 787,000 |
| 2024/12/05 | 774 | 780 | 765 | 770 | 817,300 |
| 2024/12/04 | 771 | 783 | 767 | 773 | 767,100 |
| 2024/12/03 | 778 | 793 | 773 | 782 | 1,248,500 |
| 2024/12/02 | 736 | 776 | 736 | 770 | 1,453,900 |
| 2024/11/29 | 745 | 748 | 729 | 733 | 706,400 |
| 2024/11/28 | 722 | 752 | 721 | 746 | 891,200 |
| 2024/11/27 | 736 | 737 | 721 | 727 | 948,500 |
| 2024/11/26 | 765 | 766 | 730 | 736 | 1,330,500 |
| 2024/11/25 | 774 | 779 | 758 | 761 | 783,100 |
| 2024/11/22 | 771 | 782 | 763 | 763 | 455,100 |
| 2024/11/21 | 768 | 774 | 763 | 770 | 415,200 |
| 2024/11/20 | 769 | 779 | 768 | 768 | 498,900 |
| 2024/11/19 | 767 | 777 | 763 | 770 | 488,300 |
| 2024/11/18 | 758 | 767 | 752 | 760 | 554,300 |
| 2024/11/15 | 770 | 779 | 763 | 767 | 819,100 |
| 2024/11/14 | 786 | 790 | 765 | 765 | 1,037,500 |
| 2024/11/13 | 798 | 807 | 784 | 786 | 719,300 |
| 2024/11/12 | 802 | 810 | 792 | 796 | 1,069,900 |
| 2024/11/11 | 807 | 815 | 796 | 801 | 770,900 |
| 2024/11/08 | 845 | 848 | 812 | 812 | 1,061,500 |
| 2024/11/07 | 838 | 857 | 826 | 842 | 1,048,600 |
| 2024/11/06 | 826 | 840 | 823 | 829 | 901,600 |
| 2024/11/05 | 808 | 833 | 806 | 831 | 788,100 |
| 2024/11/01 | 814 | 819 | 799 | 806 | 986,700 |
| 2024/10/31 | 829 | 832 | 814 | 829 | 1,254,000 |
| 2024/10/30 | 840 | 854 | 831 | 839 | 1,610,300 |
| 2024/10/29 | 839 | 844 | 834 | 839 | 718,900 |
| 2024/10/28 | 827 | 847 | 825 | 846 | 762,000 |
| 2024/10/25 | 826 | 836 | 819 | 827 | 699,900 |
| 2024/10/24 | 839 | 843 | 830 | 833 | 1,045,900 |
| 2024/10/23 | 860 | 870 | 848 | 848 | 735,300 |
| 2024/10/22 | 876 | 876 | 854 | 858 | 1,013,000 |
| 2024/10/21 | 884 | 890 | 875 | 880 | 725,000 |
| 2024/10/18 | 892 | 896 | 870 | 880 | 761,300 |
| 2024/10/17 | 891 | 910 | 887 | 887 | 1,167,200 |
| 2024/10/16 | 899 | 899 | 872 | 883 | 1,236,900 |
| 2024/10/15 | 905 | 927 | 900 | 915 | 1,258,800 |
| 2024/10/11 | 900 | 901 | 890 | 890 | 704,000 |
| 2024/10/10 | 904 | 909 | 890 | 900 | 798,800 |
| 2024/10/09 | 909 | 919 | 895 | 900 | 1,088,600 |
| 2024/10/08 | 927 | 927 | 906 | 906 | 859,100 |
| 2024/10/07 | 949 | 950 | 929 | 933 | 1,044,300 |
| 2024/10/04 | 938 | 942 | 931 | 934 | 887,700 |
| 2024/10/03 | 923 | 952 | 922 | 942 | 1,585,400 |
| 2024/10/02 | 901 | 913 | 897 | 900 | 1,072,900 |
| 2024/10/01 | 908 | 921 | 898 | 916 | 1,202,800 |
| 2024/09/30 | 911 | 927 | 901 | 901 | 1,455,500 |
| 2024/09/27 | 941 | 961 | 929 | 956 | 1,918,600 |
| 2024/09/26 | 908 | 926 | 905 | 926 | 1,791,200 |
| 2024/09/25 | 888 | 906 | 871 | 893 | 1,836,100 |
| 2024/09/24 | 914 | 915 | 876 | 876 | 1,852,700 |
| 2024/09/20 | 885 | 921 | 885 | 907 | 2,110,500 |
| 2024/09/19 | 870 | 877 | 847 | 868 | 2,190,300 |
| 2024/09/18 | 826 | 859 | 820 | 855 | 2,709,800 |
| 2024/09/17 | 856 | 864 | 796 | 811 | 3,435,900 |
| 2024/09/13 | 837 | 862 | 812 | 858 | 2,980,000 |
| 2024/09/12 | 799 | 832 | 793 | 822 | 7,032,900 |
| 2024/09/11 | 799 | 809 | 784 | 784 | 6,563,200 |
| 2024/09/10 | 933 | 942 | 920 | 934 | 1,961,400 |
| 2024/09/09 | 899 | 921 | 886 | 918 | 1,225,100 |
| 2024/09/06 | 960 | 961 | 932 | 939 | 665,400 |
| 2024/09/05 | 946 | 961 | 931 | 945 | 824,000 |
| 2024/09/04 | 977 | 987 | 951 | 952 | 2,087,100 |
| 2024/09/03 | 1,041 | 1,041 | 1,023 | 1,027 | 602,000 |
| 2024/09/02 | 1,043 | 1,054 | 1,030 | 1,036 | 884,700 |
| 2024/08/30 | 1,027 | 1,045 | 1,025 | 1,041 | 666,100 |
| 2024/08/29 | 1,034 | 1,045 | 1,016 | 1,025 | 863,100 |
| 2024/08/28 | 1,028 | 1,056 | 1,022 | 1,052 | 911,200 |
| 2024/08/27 | 998 | 1,028 | 987 | 1,028 | 1,228,300 |
| 2024/08/26 | 1,003 | 1,005 | 987 | 996 | 1,333,900 |
| 2024/08/23 | 1,022 | 1,031 | 1,018 | 1,029 | 735,100 |
| 2024/08/22 | 1,035 | 1,045 | 1,020 | 1,022 | 902,200 |
| 2024/08/21 | 1,040 | 1,050 | 1,032 | 1,043 | 631,900 |
| 2024/08/20 | 1,053 | 1,061 | 1,041 | 1,053 | 740,600 |
| 2024/08/19 | 1,052 | 1,073 | 1,041 | 1,042 | 948,600 |