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
1993/12/30 2,300 2,330 2,300 2,310 7,000
1993/12/29 2,300 2,300 2,280 2,300 13,000
1993/12/28 2,260 2,300 2,260 2,300 7,000
1993/12/27 2,280 2,330 2,280 2,330 9,000
1993/12/24 2,260 2,350 2,260 2,350 17,000
1993/12/22 2,280 2,300 2,280 2,300 17,000
1993/12/21 2,190 2,290 2,190 2,290 18,000
1993/12/20 2,290 2,290 2,200 2,220 9,000
1993/12/17 2,250 2,290 2,250 2,290 6,000
1993/12/16 2,200 2,250 2,200 2,250 32,000
1993/12/15 2,080 2,100 2,070 2,100 13,000
1993/12/14 2,090 2,100 2,080 2,080 6,000
1993/12/13 2,080 2,080 2,080 2,080 3,000
1993/12/10 2,040 2,080 2,040 2,080 20,000
1993/12/09 2,000 2,040 2,000 2,000 8,000
1993/12/08 1,980 2,010 1,960 1,960 24,000
1993/12/07 1,960 1,980 1,950 1,980 29,000
1993/12/06 2,080 2,080 1,950 1,960 13,000
1993/12/03 2,090 2,090 2,090 2,090 3,000
1993/12/02 2,190 2,190 2,150 2,150 17,000
1993/12/01 1,970 2,020 1,970 2,020 7,000
1993/11/30 1,950 2,020 1,950 1,980 5,000
1993/11/29 2,040 2,040 1,950 1,950 34,000
1993/11/26 2,180 2,180 2,040 2,040 39,000
1993/11/25 2,200 2,200 2,180 2,180 8,000
1993/11/24 2,220 2,240 2,200 2,230 36,000
1993/11/22 2,240 2,240 2,230 2,230 18,000
1993/11/19 2,220 2,230 2,220 2,230 8,000
1993/11/18 2,210 2,220 2,210 2,220 3,000
1993/11/17 2,220 2,220 2,210 2,210 14,000
1993/11/16 2,220 2,220 2,210 2,210 3,000
1993/11/15 2,320 2,320 2,180 2,180 31,000
1993/11/12 2,290 2,320 2,290 2,320 22,000
1993/11/11 2,280 2,280 2,280 2,280 2,000
1993/11/10 2,260 2,270 2,260 2,270 17,000
1993/11/09 2,290 2,310 2,260 2,260 80,000
1993/11/08 2,260 2,260 2,260 2,260 1,000
1993/11/05 2,290 2,290 2,180 2,250 11,000
1993/11/04 2,300 2,300 2,300 2,300 13,000
1993/11/02 2,300 2,300 2,300 2,300 4,000
1993/11/01 2,300 2,300 2,290 2,290 2,000
1993/10/29 2,300 2,320 2,300 2,310 14,000
1993/10/27 2,300 2,300 2,300 2,300 19,000
1993/10/26 2,320 2,340 2,310 2,310 60,000
1993/10/25 2,330 2,330 2,320 2,320 53,000
1993/10/22 2,360 2,360 2,320 2,320 11,000
1993/10/21 2,370 2,370 2,360 2,370 32,000
1993/10/20 2,370 2,370 2,360 2,360 5,000
1993/10/19 2,360 2,360 2,350 2,350 15,000
1993/10/18 2,400 2,400 2,400 2,400 1,000
1993/10/15 2,360 2,400 2,360 2,400 5,000
1993/10/14 2,390 2,390 2,350 2,350 5,000
1993/10/13 2,440 2,440 2,350 2,350 25,000
1993/10/12 2,430 2,430 2,400 2,420 64,000
1993/10/08 2,370 2,420 2,370 2,420 35,000
1993/10/07 2,360 2,400 2,360 2,400 13,000
1993/10/06 2,320 2,370 2,320 2,370 12,000
1993/10/05 2,410 2,420 2,370 2,370 43,000
1993/10/04 2,400 2,450 2,400 2,420 62,000
1993/10/01 2,310 2,350 2,310 2,350 26,000
1993/09/30 2,300 2,310 2,300 2,310 5,000
1993/09/29 2,300 2,350 2,300 2,350 7,000
1993/09/28 2,300 2,300 2,300 2,300 8,000
1993/09/27 2,320 2,320 2,300 2,320 21,000
1993/09/24 2,320 2,400 2,320 2,400 14,000
1993/09/22 2,350 2,360 2,320 2,350 21,000
1993/09/21 2,340 2,360 2,330 2,360 60,000
1993/09/20 2,300 2,300 2,280 2,290 61,000
1993/09/17 2,310 2,310 2,300 2,300 57,000
1993/09/16 2,340 2,340 2,300 2,300 26,000
1993/09/14 2,300 2,310 2,280 2,300 80,000
1993/09/13 2,220 2,300 2,220 2,300 95,000
1993/09/10 2,200 2,240 2,200 2,220 58,000
1993/09/09 2,200 2,200 2,190 2,200 27,000
1993/09/08 2,210 2,210 2,180 2,200 26,000
1993/09/07 2,250 2,250 2,230 2,230 37,000
1993/09/06 2,250 2,270 2,250 2,250 46,000
1993/09/03 2,260 2,280 2,250 2,250 71,000
1993/09/02 2,220 2,280 2,220 2,250 116,000
1993/09/01 2,200 2,200 2,200 2,200 16,000
1993/08/31 2,190 2,190 2,190 2,190 15,000
1993/08/30 2,180 2,190 2,180 2,180 36,000
1993/08/27 2,180 2,180 2,160 2,180 4,000
1993/08/26 2,200 2,200 2,180 2,180 41,000
1993/08/25 2,200 2,220 2,200 2,220 6,000
1993/08/24 2,200 2,200 2,200 2,200 2,000
1993/08/23 2,210 2,210 2,190 2,190 16,000
1993/08/20 2,210 2,210 2,210 2,210 27,000
1993/08/19 2,180 2,190 2,150 2,150 25,000
1993/08/18 2,190 2,200 2,180 2,180 8,000
1993/08/17 2,200 2,200 2,180 2,180 46,000
1993/08/16 2,220 2,220 2,200 2,200 33,000
1993/08/13 2,260 2,300 2,260 2,300 8,000
1993/08/12 2,270 2,290 2,260 2,260 24,000
1993/08/11 2,260 2,260 2,260 2,260 1,000
1993/08/10 2,260 2,300 2,260 2,260 6,000
1993/08/09 2,230 2,250 2,230 2,250 22,000
1993/08/06 2,340 2,340 2,300 2,320 14,000
1993/08/05 2,340 2,340 2,300 2,330 4,000
1993/08/04 2,400 2,400 2,400 2,400 3,000
1993/08/03 2,420 2,420 2,420 2,420 2,000
1993/08/02 2,430 2,430 2,420 2,420 2,000
1993/07/30 2,430 2,450 2,420 2,450 5,000
1993/07/29 2,360 2,420 2,360 2,420 8,000
1993/07/27 2,400 2,400 2,350 2,350 10,000
1993/07/26 2,390 2,400 2,370 2,400 10,000
1993/07/23 2,440 2,440 2,380 2,400 22,000
1993/07/22 2,490 2,490 2,440 2,460 9,000
1993/07/21 2,430 2,450 2,430 2,450 30,000
1993/07/20 2,490 2,490 2,450 2,450 8,000
1993/07/19 2,510 2,510 2,450 2,450 5,000
1993/07/16 2,500 2,530 2,470 2,510 50,000
1993/07/15 2,490 2,500 2,450 2,450 24,000
1993/07/14 2,390 2,450 2,370 2,450 47,000
1993/07/13 2,340 2,400 2,330 2,350 84,000
1993/07/12 2,340 2,340 2,330 2,340 24,000
1993/07/09 2,250 2,300 2,250 2,300 3,000
1993/07/08 2,210 2,240 2,200 2,220 25,000
1993/07/07 2,210 2,240 2,200 2,240 48,000
1993/07/06 2,190 2,210 2,190 2,200 42,000
1993/07/05 2,250 2,270 2,200 2,210 45,000
1993/07/02 2,340 2,340 2,280 2,280 19,000
1993/07/01 2,300 2,300 2,290 2,290 12,000
1993/06/30 2,340 2,340 2,300 2,300 12,000
1993/06/29 2,340 2,340 2,330 2,340 8,000
1993/06/28 2,320 2,350 2,320 2,330 26,000
1993/06/25 2,340 2,360 2,310 2,320 70,000
1993/06/24 2,330 2,340 2,330 2,340 39,000
1993/06/23 2,330 2,340 2,300 2,310 16,000
1993/06/22 2,350 2,350 2,340 2,340 8,000
1993/06/21 2,360 2,360 2,260 2,260 27,000
1993/06/18 2,360 2,360 2,350 2,350 12,000
1993/06/17 2,360 2,400 2,360 2,380 16,000
1993/06/16 2,440 2,440 2,300 2,300 18,000
1993/06/15 2,480 2,480 2,400 2,400 20,000
1993/06/14 2,570 2,570 2,500 2,500 15,000
1993/06/11 2,620 2,630 2,600 2,610 29,000
1993/06/10 2,600 2,630 2,600 2,630 19,000
1993/06/08 2,650 2,650 2,620 2,650 26,000
1993/06/07 2,700 2,700 2,680 2,690 27,000
1993/06/04 2,680 2,740 2,670 2,680 64,000
1993/06/03 2,470 2,640 2,470 2,620 59,000
1993/06/02 2,450 2,450 2,410 2,450 21,000
1993/06/01 2,430 2,450 2,410 2,410 23,000
1993/05/31 2,500 2,500 2,470 2,470 5,000
1993/05/28 2,460 2,500 2,450 2,500 31,000
1993/05/27 2,470 2,480 2,460 2,470 23,000
1993/05/26 2,470 2,470 2,450 2,460 14,000
1993/05/25 2,450 2,450 2,420 2,450 30,000
1993/05/24 2,490 2,490 2,450 2,450 12,000
1993/05/21 2,500 2,520 2,480 2,500 7,000
1993/05/20 2,500 2,500 2,470 2,470 8,000
1993/05/19 2,440 2,440 2,420 2,420 7,000
1993/05/17 2,430 2,430 2,430 2,430 11,000
1993/05/14 2,430 2,460 2,430 2,430 13,000
1993/05/13 2,420 2,530 2,420 2,470 31,000
1993/05/12 2,570 2,570 2,460 2,480 16,000
1993/05/11 2,520 2,570 2,520 2,570 25,000
1993/05/10 2,550 2,600 2,420 2,600 40,000
1993/05/07 2,600 2,600 2,590 2,590 15,000
1993/05/06 2,610 2,640 2,570 2,600 76,000
1993/04/30 2,450 2,590 2,430 2,570 49,000
1993/04/28 2,350 2,470 2,350 2,400 135,000
1993/04/27 2,320 2,350 2,310 2,320 94,000
1993/04/26 2,320 2,320 2,320 2,320 5,000
1993/04/23 2,320 2,320 2,300 2,300 64,000
1993/04/22 2,340 2,350 2,320 2,320 6,000
1993/04/21 2,310 2,310 2,300 2,300 32,000
1993/04/20 2,320 2,350 2,310 2,350 14,000
1993/04/19 2,370 2,370 2,300 2,350 30,000
1993/04/16 2,410 2,430 2,350 2,400 45,000
1993/04/15 2,310 2,400 2,310 2,400 35,000
1993/04/14 2,300 2,380 2,290 2,290 42,000
1993/04/13 2,280 2,350 2,280 2,280 82,000
1993/04/12 2,260 2,290 2,250 2,250 16,000
1993/04/09 2,260 2,310 2,250 2,250 100,000
1993/04/08 2,300 2,360 2,260 2,260 117,000
1993/04/07 2,240 2,300 2,240 2,290 95,000
1993/04/06 2,200 2,280 2,190 2,280 46,000
1993/04/05 2,110 2,130 2,100 2,120 65,000
1993/04/02 2,110 2,150 2,100 2,150 28,000
1993/04/01 2,140 2,140 2,100 2,100 9,000
1993/03/31 2,260 2,260 2,150 2,150 10,000
1993/03/30 2,250 2,300 2,210 2,220 72,000
1993/03/29 2,090 2,230 2,080 2,230 77,000
1993/03/26 2,050 2,100 2,040 2,050 97,000
1993/03/25 2,040 2,050 2,040 2,040 26,000
1993/03/24 2,050 2,050 2,000 2,050 6,000
1993/03/23 2,090 2,090 2,050 2,050 66,000
1993/03/22 2,020 2,050 2,020 2,050 22,000
1993/03/19 2,050 2,050 1,940 1,940 36,000
1993/03/18 2,010 2,030 2,010 2,030 20,000
1993/03/17 2,030 2,050 2,010 2,010 16,000
1993/03/16 2,020 2,070 2,020 2,030 22,000
1993/03/15 2,000 2,010 2,000 2,000 16,000
1993/03/12 2,040 2,040 1,970 2,000 16,000
1993/03/11 2,030 2,030 1,990 2,000 4,000
1993/03/10 2,050 2,050 2,040 2,040 24,000
1993/03/09 2,000 2,080 1,970 2,050 45,000
1993/03/08 1,930 1,990 1,910 1,990 10,000
1993/03/05 1,860 1,910 1,860 1,910 8,000
1993/03/04 1,840 1,850 1,840 1,850 2,000
1993/03/03 1,850 1,850 1,850 1,850 5,000
1993/03/02 1,840 1,850 1,840 1,840 4,000
1993/03/01 1,910 1,910 1,850 1,850 49,000
1993/02/26 1,860 1,900 1,860 1,900 4,000
1993/02/25 1,860 1,890 1,820 1,840 75,000
1993/02/24 1,850 1,890 1,840 1,840 40,000
1993/02/23 1,950 1,950 1,850 1,850 30,000
1993/02/22 2,000 2,040 1,980 1,980 27,000
1993/02/19 1,980 2,010 1,980 2,010 12,000
1993/02/18 1,950 1,980 1,950 1,980 9,000
1993/02/17 1,950 1,950 1,950 1,950 24,000
1993/02/16 1,930 1,930 1,910 1,920 59,000
1993/02/15 1,960 1,960 1,940 1,950 20,000
1993/02/12 1,980 2,000 1,970 1,980 11,000
1993/02/10 2,060 2,060 2,000 2,000 46,000
1993/02/09 2,080 2,110 2,080 2,100 53,000
1993/02/08 2,100 2,120 2,080 2,120 40,000
1993/02/05 2,030 2,090 2,030 2,080 47,000
1993/02/04 2,050 2,070 2,030 2,030 12,000
1993/02/03 2,100 2,100 2,050 2,050 83,000
1993/02/02 2,010 2,090 2,010 2,020 9,000
1993/02/01 1,960 2,000 1,960 2,000 34,000
1993/01/29 1,990 1,990 1,960 1,980 20,000
1993/01/28 1,980 1,990 1,950 1,990 15,000
1993/01/27 2,010 2,010 1,990 2,010 9,000
1993/01/26 2,000 2,010 1,990 2,000 9,000
1993/01/25 2,010 2,020 2,000 2,010 20,000
1993/01/22 2,020 2,030 2,020 2,030 33,000
1993/01/21 2,070 2,070 2,030 2,060 43,000
1993/01/20 2,100 2,100 2,080 2,100 15,000
1993/01/19 2,150 2,150 2,080 2,100 8,000
1993/01/18 2,110 2,110 2,110 2,110 5,000
1993/01/14 2,100 2,130 2,090 2,110 26,000
1993/01/13 2,150 2,190 2,140 2,140 121,000
1993/01/12 2,140 2,170 2,110 2,150 41,000
1993/01/11 2,050 2,100 2,050 2,100 35,000
1993/01/08 2,000 2,050 2,000 2,050 39,000
1993/01/07 1,960 2,000 1,960 2,000 17,000
1993/01/06 1,980 1,980 1,940 1,970 11,000
1993/01/05 1,970 1,970 1,970 1,970 1,000
1993/01/04 1,980 1,980 1,980 1,980 2,000

このページの先頭へ