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
1994/12/30 2,630 2,630 2,630 2,630 1,000
1994/12/29 2,610 2,640 2,610 2,610 11,000
1994/12/28 2,640 2,650 2,610 2,610 20,000
1994/12/27 2,640 2,640 2,630 2,640 12,000
1994/12/26 2,650 2,650 2,600 2,640 20,000
1994/12/22 2,590 2,650 2,550 2,650 96,000
1994/12/21 2,650 2,650 2,590 2,590 60,000
1994/12/20 2,640 2,650 2,640 2,650 90,000
1994/12/19 2,680 2,690 2,640 2,640 96,000
1994/12/16 2,700 2,700 2,650 2,680 15,000
1994/12/15 2,680 2,700 2,680 2,680 11,000
1994/12/14 2,690 2,730 2,690 2,700 33,000
1994/12/13 2,690 2,690 2,680 2,690 27,000
1994/12/12 2,690 2,690 2,690 2,690 5,000
1994/12/09 2,740 2,740 2,690 2,690 5,000
1994/12/08 2,710 2,740 2,700 2,700 9,000
1994/12/07 2,700 2,710 2,690 2,710 18,000
1994/12/06 2,690 2,720 2,690 2,700 53,000
1994/12/05 2,700 2,700 2,690 2,690 15,000
1994/12/02 2,730 2,730 2,690 2,690 18,000
1994/12/01 2,740 2,750 2,720 2,720 78,000
1994/11/30 2,690 2,750 2,690 2,750 23,000
1994/11/29 2,690 2,690 2,690 2,690 5,000
1994/11/28 2,680 2,690 2,680 2,680 7,000
1994/11/25 2,690 2,690 2,690 2,690 4,000
1994/11/24 2,680 2,680 2,680 2,680 11,000
1994/11/22 2,680 2,680 2,670 2,680 21,000
1994/11/21 2,750 2,750 2,700 2,700 33,000
1994/11/18 2,740 2,740 2,700 2,740 21,000
1994/11/17 2,700 2,700 2,690 2,700 8,000
1994/11/16 2,700 2,700 2,700 2,700 7,000
1994/11/15 2,700 2,710 2,690 2,690 19,000
1994/11/14 2,690 2,690 2,690 2,690 3,000
1994/11/11 2,690 2,690 2,650 2,680 20,000
1994/11/10 2,680 2,690 2,680 2,680 26,000
1994/11/09 2,680 2,720 2,660 2,680 22,000
1994/11/08 2,720 2,730 2,720 2,720 35,000
1994/11/07 2,700 2,720 2,700 2,720 14,000
1994/11/04 2,710 2,710 2,700 2,700 27,000
1994/11/02 2,730 2,730 2,700 2,700 25,000
1994/11/01 2,720 2,730 2,720 2,720 29,000
1994/10/31 2,720 2,720 2,720 2,720 10,000
1994/10/28 2,730 2,730 2,700 2,700 17,000
1994/10/27 2,720 2,730 2,720 2,730 7,000
1994/10/26 2,720 2,730 2,670 2,720 17,000
1994/10/25 2,730 2,730 2,720 2,720 36,000
1994/10/24 2,730 2,730 2,730 2,730 6,000
1994/10/21 2,720 2,720 2,720 2,720 1,000
1994/10/20 2,840 2,850 2,810 2,840 12,000
1994/10/19 2,850 2,850 2,850 2,850 10,000
1994/10/18 2,890 2,890 2,810 2,850 39,000
1994/10/17 2,850 2,900 2,850 2,900 35,000
1994/10/14 2,800 2,850 2,780 2,850 116,000
1994/10/13 2,700 2,800 2,700 2,800 74,000
1994/10/12 2,650 2,750 2,650 2,740 76,000
1994/10/11 2,640 2,640 2,620 2,630 31,000
1994/10/07 2,600 2,620 2,600 2,620 11,000
1994/10/06 2,580 2,630 2,580 2,620 6,000
1994/10/05 2,650 2,650 2,600 2,620 7,000
1994/10/04 2,750 2,750 2,700 2,700 17,000
1994/10/03 2,750 2,800 2,750 2,750 14,000
1994/09/30 2,640 2,700 2,640 2,700 11,000
1994/09/29 2,600 2,640 2,600 2,640 16,000
1994/09/28 2,600 2,600 2,560 2,600 31,000
1994/09/27 2,620 2,620 2,600 2,600 18,000
1994/09/26 2,650 2,650 2,620 2,620 3,000
1994/09/22 2,630 2,650 2,610 2,650 34,000
1994/09/21 2,630 2,680 2,630 2,650 27,000
1994/09/20 2,690 2,690 2,660 2,660 6,000
1994/09/19 2,660 2,660 2,650 2,650 7,000
1994/09/16 2,660 2,660 2,660 2,660 5,000
1994/09/14 2,660 2,660 2,650 2,650 13,000
1994/09/13 2,700 2,700 2,690 2,700 25,000
1994/09/12 2,710 2,710 2,700 2,700 8,000
1994/09/09 2,700 2,730 2,700 2,700 28,000
1994/09/08 2,720 2,730 2,700 2,700 14,000
1994/09/07 2,710 2,720 2,710 2,710 14,000
1994/09/06 2,780 2,780 2,720 2,720 18,000
1994/09/05 2,800 2,800 2,770 2,770 19,000
1994/09/02 2,810 2,820 2,800 2,810 45,000
1994/09/01 2,810 2,860 2,810 2,820 44,000
1994/08/31 2,850 2,850 2,820 2,820 53,000
1994/08/30 2,950 2,950 2,870 2,870 63,000
1994/08/29 2,910 2,920 2,900 2,910 25,000
1994/08/26 2,860 2,890 2,850 2,890 27,000
1994/08/25 2,890 2,890 2,840 2,850 62,000
1994/08/24 2,860 2,900 2,860 2,890 12,000
1994/08/23 2,880 2,900 2,880 2,900 9,000
1994/08/22 2,940 2,960 2,920 2,920 6,000
1994/08/19 2,960 2,960 2,940 2,940 42,000
1994/08/18 2,980 2,990 2,950 2,960 90,000
1994/08/17 2,910 2,990 2,910 2,990 103,000
1994/08/16 2,850 2,940 2,850 2,920 14,000
1994/08/15 2,900 2,900 2,890 2,890 11,000
1994/08/12 2,930 2,950 2,910 2,910 22,000
1994/08/11 3,000 3,000 2,950 2,950 110,000
1994/08/10 2,850 3,020 2,840 2,960 295,000
1994/08/09 2,790 2,850 2,790 2,850 59,000
1994/08/08 2,750 2,800 2,750 2,780 7,000
1994/08/05 2,750 2,790 2,750 2,780 21,000
1994/08/04 2,750 2,750 2,750 2,750 2,000
1994/08/03 2,710 2,710 2,700 2,700 15,000
1994/08/02 2,700 2,700 2,700 2,700 13,000
1994/08/01 2,700 2,700 2,670 2,670 9,000
1994/07/29 2,700 2,720 2,690 2,700 21,000
1994/07/28 2,710 2,710 2,660 2,710 51,000
1994/07/27 2,650 2,650 2,610 2,640 22,000
1994/07/26 2,650 2,650 2,640 2,640 3,000
1994/07/25 2,650 2,650 2,610 2,610 5,000
1994/07/22 2,740 2,740 2,700 2,700 24,000
1994/07/21 2,740 2,750 2,730 2,740 33,000
1994/07/20 2,800 2,800 2,740 2,740 18,000
1994/07/19 2,760 2,760 2,720 2,730 13,000
1994/07/18 2,760 2,760 2,760 2,760 10,000
1994/07/15 2,810 2,810 2,800 2,800 22,000
1994/07/14 2,800 2,800 2,770 2,800 15,000
1994/07/13 2,760 2,800 2,760 2,770 41,000
1994/07/12 2,840 2,840 2,800 2,800 41,000
1994/07/11 2,780 2,800 2,780 2,800 23,000
1994/07/08 2,790 2,800 2,760 2,790 19,000
1994/07/07 2,800 2,800 2,790 2,790 13,000
1994/07/06 2,870 2,870 2,820 2,820 10,000
1994/07/05 2,870 2,910 2,870 2,890 14,000
1994/07/04 2,900 2,920 2,880 2,890 64,000
1994/07/01 2,890 2,940 2,880 2,880 32,000
1994/06/30 2,850 2,900 2,850 2,880 52,000
1994/06/29 2,810 2,820 2,810 2,820 2,000
1994/06/28 2,810 2,820 2,800 2,810 13,000
1994/06/27 2,760 2,770 2,760 2,770 4,000
1994/06/24 2,800 2,800 2,800 2,800 1,000
1994/06/23 2,830 2,840 2,800 2,800 13,000
1994/06/22 2,770 2,840 2,770 2,830 21,000
1994/06/21 2,850 2,870 2,820 2,850 28,000
1994/06/20 2,950 2,950 2,850 2,860 50,000
1994/06/17 2,820 2,950 2,820 2,900 150,000
1994/06/16 2,710 2,790 2,700 2,780 73,000
1994/06/15 2,560 2,700 2,560 2,670 89,000
1994/06/14 2,600 2,620 2,580 2,600 60,000
1994/06/13 2,680 2,690 2,640 2,640 88,000
1994/06/10 2,670 2,700 2,670 2,690 119,000
1994/06/09 2,710 2,750 2,710 2,710 133,000
1994/06/08 2,660 2,750 2,660 2,750 40,000
1994/06/07 2,640 2,660 2,640 2,660 17,000
1994/06/06 2,690 2,690 2,680 2,680 18,000
1994/06/03 2,700 2,700 2,660 2,680 15,000
1994/06/02 2,710 2,720 2,710 2,720 32,000
1994/06/01 2,700 2,720 2,700 2,720 23,000
1994/05/31 2,650 2,720 2,650 2,720 20,000
1994/05/30 2,720 2,720 2,650 2,650 26,000
1994/05/27 2,600 2,650 2,590 2,650 44,000
1994/05/26 2,580 2,580 2,580 2,580 9,000
1994/05/25 2,600 2,600 2,580 2,580 19,000
1994/05/24 2,580 2,620 2,580 2,600 18,000
1994/05/23 2,540 2,600 2,540 2,600 14,000
1994/05/20 2,550 2,560 2,520 2,520 20,000
1994/05/19 2,530 2,550 2,520 2,550 19,000
1994/05/18 2,590 2,620 2,540 2,550 49,000
1994/05/17 2,560 2,590 2,560 2,590 29,000
1994/05/16 2,550 2,590 2,550 2,590 48,000
1994/05/13 2,560 2,600 2,560 2,590 15,000
1994/05/12 2,590 2,600 2,540 2,540 24,000
1994/05/11 2,680 2,680 2,600 2,610 61,000
1994/05/10 2,560 2,560 2,530 2,560 29,000
1994/05/09 2,520 2,560 2,520 2,560 13,000
1994/05/06 2,530 2,530 2,520 2,520 10,000
1994/05/02 2,490 2,490 2,450 2,450 12,000
1994/04/28 2,570 2,600 2,510 2,510 12,000
1994/04/27 2,500 2,500 2,490 2,500 24,000
1994/04/25 2,500 2,500 2,440 2,450 45,000
1994/04/22 2,500 2,520 2,500 2,520 39,000
1994/04/21 2,510 2,520 2,510 2,520 22,000
1994/04/20 2,620 2,620 2,510 2,520 10,000
1994/04/19 2,600 2,620 2,560 2,600 72,000
1994/04/18 2,650 2,670 2,640 2,640 40,000
1994/04/15 2,660 2,660 2,640 2,640 33,000
1994/04/14 2,650 2,680 2,650 2,650 85,000
1994/04/13 2,610 2,610 2,610 2,610 5,000
1994/04/12 2,650 2,650 2,630 2,650 19,000
1994/04/08 2,720 2,720 2,670 2,670 5,000
1994/04/07 2,730 2,730 2,710 2,720 41,000
1994/04/06 2,760 2,760 2,760 2,760 5,000
1994/04/05 2,710 2,750 2,710 2,750 34,000
1994/04/04 2,790 2,790 2,750 2,750 16,000
1994/04/01 2,710 2,750 2,710 2,750 9,000
1994/03/31 2,750 2,750 2,750 2,750 2,000
1994/03/30 2,830 2,830 2,750 2,830 48,000
1994/03/29 2,810 2,850 2,810 2,850 21,000
1994/03/28 2,850 2,850 2,810 2,810 11,000
1994/03/25 2,850 2,850 2,800 2,800 28,000
1994/03/24 2,800 2,900 2,780 2,890 37,000
1994/03/23 2,820 2,820 2,780 2,800 37,000
1994/03/22 2,810 2,810 2,800 2,800 14,000
1994/03/18 2,820 2,820 2,820 2,820 4,000
1994/03/17 2,840 2,840 2,800 2,800 49,000
1994/03/16 2,820 2,820 2,800 2,800 27,000
1994/03/15 2,800 2,820 2,800 2,800 54,000
1994/03/14 2,800 2,820 2,800 2,820 10,000
1994/03/11 2,810 2,810 2,790 2,790 33,000
1994/03/10 2,760 2,760 2,750 2,760 10,000
1994/03/09 2,780 2,780 2,760 2,770 24,000
1994/03/08 2,810 2,810 2,780 2,780 13,000
1994/03/07 2,860 2,860 2,820 2,820 31,000
1994/03/04 2,850 2,880 2,820 2,860 28,000
1994/03/03 2,850 2,850 2,820 2,850 31,000
1994/03/02 2,900 2,900 2,840 2,840 20,000
1994/03/01 2,920 2,920 2,880 2,910 45,000
1994/02/28 2,920 2,920 2,850 2,880 231,000
1994/02/25 2,880 2,970 2,880 2,920 328,000
1994/02/24 2,940 3,010 2,920 2,920 252,000
1994/02/23 2,800 2,910 2,800 2,900 186,000
1994/02/22 2,750 2,850 2,710 2,800 126,000
1994/02/21 2,740 2,740 2,730 2,740 21,000
1994/02/18 2,650 2,760 2,650 2,760 123,000
1994/02/17 2,660 2,690 2,660 2,690 32,000
1994/02/16 2,650 2,700 2,650 2,700 19,000
1994/02/15 2,670 2,670 2,590 2,610 36,000
1994/02/14 2,700 2,700 2,680 2,700 28,000
1994/02/10 2,650 2,700 2,650 2,690 27,000
1994/02/09 2,640 2,650 2,640 2,650 12,000
1994/02/08 2,600 2,680 2,600 2,650 57,000
1994/02/07 2,550 2,560 2,550 2,560 3,000
1994/02/04 2,610 2,650 2,600 2,600 12,000
1994/02/03 2,600 2,600 2,550 2,550 11,000
1994/02/02 2,780 2,780 2,620 2,650 77,000
1994/02/01 2,800 2,850 2,770 2,800 130,000
1994/01/31 2,610 2,840 2,610 2,840 165,000
1994/01/28 2,470 2,600 2,470 2,560 86,000
1994/01/27 2,500 2,500 2,500 2,500 3,000
1994/01/26 2,500 2,500 2,490 2,500 22,000
1994/01/25 2,410 2,420 2,410 2,420 43,000
1994/01/24 2,410 2,410 2,410 2,410 6,000
1994/01/21 2,500 2,500 2,460 2,500 17,000
1994/01/20 2,520 2,520 2,480 2,520 66,000
1994/01/19 2,430 2,510 2,430 2,510 103,000
1994/01/18 2,380 2,420 2,380 2,410 57,000
1994/01/17 2,380 2,380 2,340 2,380 18,000
1994/01/14 2,340 2,360 2,330 2,340 34,000
1994/01/13 2,320 2,360 2,320 2,340 11,000
1994/01/12 2,370 2,370 2,300 2,360 18,000
1994/01/11 2,390 2,390 2,390 2,390 10,000
1994/01/10 2,390 2,390 2,390 2,390 2,000
1994/01/07 2,350 2,400 2,350 2,400 12,000
1994/01/06 2,330 2,380 2,330 2,370 76,000
1994/01/05 2,320 2,350 2,320 2,350 16,000
1994/01/04 2,300 2,310 2,300 2,310 4,000

このページの先頭へ