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
1995/12/29 2,700 2,700 2,700 2,700 2,000
1995/12/28 2,700 2,710 2,670 2,710 38,000
1995/12/27 2,690 2,690 2,650 2,660 56,000
1995/12/26 2,690 2,690 2,640 2,650 26,000
1995/12/25 2,620 2,650 2,620 2,650 35,000
1995/12/22 2,680 2,680 2,620 2,650 45,000
1995/12/21 2,650 2,650 2,600 2,600 54,000
1995/12/20 2,620 2,650 2,620 2,650 51,000
1995/12/19 2,650 2,650 2,600 2,610 24,000
1995/12/18 2,720 2,720 2,700 2,710 23,000
1995/12/15 2,700 2,740 2,650 2,740 59,000
1995/12/14 2,700 2,780 2,620 2,620 31,000
1995/12/13 2,790 2,800 2,720 2,740 41,000
1995/12/12 2,810 2,820 2,770 2,800 27,000
1995/12/11 2,880 2,880 2,840 2,850 23,000
1995/12/08 2,840 2,880 2,840 2,880 22,000
1995/12/07 2,830 2,920 2,820 2,920 73,000
1995/12/06 2,890 2,920 2,830 2,870 15,000
1995/12/05 2,870 2,930 2,870 2,930 17,000
1995/12/04 2,940 2,940 2,860 2,900 35,000
1995/12/01 2,800 2,870 2,790 2,860 43,000
1995/11/30 2,790 2,790 2,760 2,780 29,000
1995/11/29 2,800 2,800 2,770 2,770 48,000
1995/11/28 2,740 2,800 2,730 2,780 57,000
1995/11/27 2,700 2,730 2,700 2,730 66,000
1995/11/24 2,710 2,720 2,670 2,670 16,000
1995/11/22 2,800 2,800 2,740 2,750 16,000
1995/11/21 2,800 2,800 2,790 2,800 24,000
1995/11/20 2,760 2,830 2,760 2,800 27,000
1995/11/17 2,850 2,850 2,790 2,800 43,000
1995/11/16 2,800 2,850 2,790 2,850 32,000
1995/11/15 2,890 2,900 2,790 2,790 16,000
1995/11/14 2,930 2,930 2,890 2,930 30,000
1995/11/13 3,000 3,020 2,920 2,930 21,000
1995/11/10 3,010 3,030 3,000 3,030 25,000
1995/11/09 3,050 3,060 3,020 3,020 52,000
1995/11/08 3,060 3,070 3,020 3,050 40,000
1995/11/07 3,140 3,140 3,070 3,080 119,000
1995/11/06 2,970 3,140 2,970 3,110 191,000
1995/11/02 2,940 2,980 2,930 2,970 48,000
1995/11/01 2,820 2,900 2,810 2,900 75,000
1995/10/31 2,830 2,830 2,770 2,770 14,000
1995/10/30 2,860 2,860 2,850 2,850 19,000
1995/10/27 2,830 2,860 2,830 2,860 23,000
1995/10/26 2,980 2,980 2,910 2,910 44,000
1995/10/25 2,950 2,950 2,950 2,950 7,000
1995/10/24 2,970 3,000 2,960 2,960 25,000
1995/10/23 2,920 3,000 2,910 2,980 130,000
1995/10/20 2,940 2,940 2,890 2,910 21,000
1995/10/19 2,900 2,950 2,900 2,940 42,000
1995/10/18 2,910 2,910 2,900 2,900 70,000
1995/10/17 2,860 2,910 2,860 2,910 26,000
1995/10/16 2,780 2,780 2,780 2,780 2,000
1995/10/13 2,810 2,860 2,810 2,860 17,000
1995/10/12 2,840 2,850 2,840 2,850 34,000
1995/10/11 2,790 2,810 2,790 2,800 44,000
1995/10/09 2,860 2,900 2,860 2,860 35,000
1995/10/06 2,860 2,870 2,850 2,850 19,000
1995/10/05 2,840 2,860 2,790 2,860 27,000
1995/10/04 2,900 2,920 2,850 2,850 47,000
1995/10/03 2,850 2,860 2,800 2,860 12,000
1995/10/02 2,860 2,860 2,850 2,860 20,000
1995/09/29 2,900 2,910 2,860 2,860 44,000
1995/09/28 2,940 2,940 2,880 2,890 193,000
1995/09/27 2,850 2,940 2,830 2,930 164,000
1995/09/26 2,670 2,730 2,620 2,730 19,000
1995/09/25 2,660 2,660 2,650 2,650 17,000
1995/09/22 2,720 2,730 2,680 2,700 25,000
1995/09/21 2,760 2,760 2,730 2,760 23,000
1995/09/20 2,940 2,940 2,800 2,800 39,000
1995/09/19 2,880 2,900 2,840 2,900 39,000
1995/09/18 2,970 2,970 2,880 2,880 46,000
1995/09/14 2,930 2,980 2,900 2,950 74,000
1995/09/13 2,930 2,970 2,930 2,930 22,000
1995/09/12 3,000 3,060 2,930 2,930 86,000
1995/09/11 2,870 2,980 2,850 2,980 65,000
1995/09/08 2,800 2,890 2,800 2,840 76,000
1995/09/07 2,810 2,870 2,810 2,870 45,000
1995/09/06 2,730 2,900 2,730 2,850 89,000
1995/09/05 2,710 2,730 2,710 2,710 36,000
1995/09/04 2,790 2,800 2,710 2,710 22,000
1995/09/01 2,660 2,800 2,660 2,750 120,000
1995/08/31 2,720 2,720 2,690 2,700 20,000
1995/08/30 2,750 2,760 2,740 2,750 94,000
1995/08/29 2,690 2,750 2,680 2,740 83,000
1995/08/28 2,730 2,730 2,640 2,650 52,000
1995/08/25 2,690 2,800 2,690 2,700 272,000
1995/08/24 2,500 2,680 2,500 2,650 193,000
1995/08/23 2,480 2,490 2,460 2,460 88,000
1995/08/22 2,500 2,500 2,490 2,490 162,000
1995/08/21 2,460 2,500 2,460 2,500 67,000
1995/08/18 2,500 2,520 2,480 2,500 283,000
1995/08/17 2,540 2,540 2,540 2,540 3,000
1995/08/16 2,470 2,580 2,470 2,550 209,000
1995/08/15 2,370 2,480 2,370 2,480 18,000
1995/08/14 2,400 2,420 2,390 2,400 55,000
1995/08/11 2,440 2,450 2,400 2,420 50,000
1995/08/10 2,510 2,520 2,420 2,420 92,000
1995/08/09 2,420 2,520 2,420 2,500 43,000
1995/08/08 2,410 2,420 2,400 2,420 57,000
1995/08/07 2,420 2,440 2,410 2,410 30,000
1995/08/04 2,420 2,440 2,420 2,420 81,000
1995/08/03 2,390 2,460 2,380 2,430 71,000
1995/08/02 2,300 2,350 2,290 2,350 67,000
1995/08/01 2,330 2,360 2,310 2,310 44,000
1995/07/31 2,290 2,330 2,280 2,330 22,000
1995/07/28 2,260 2,280 2,260 2,280 31,000
1995/07/27 2,180 2,260 2,180 2,260 27,000
1995/07/26 2,110 2,140 2,100 2,140 38,000
1995/07/25 2,120 2,130 2,100 2,120 41,000
1995/07/24 2,150 2,150 2,120 2,140 22,000
1995/07/21 2,150 2,160 2,150 2,150 43,000
1995/07/20 2,150 2,160 2,130 2,130 14,000
1995/07/19 2,180 2,180 2,120 2,140 47,000
1995/07/18 2,260 2,310 2,200 2,200 87,000
1995/07/17 2,280 2,280 2,230 2,250 26,000
1995/07/14 2,340 2,340 2,300 2,310 17,000
1995/07/13 2,250 2,410 2,250 2,400 66,000
1995/07/12 2,230 2,250 2,220 2,240 128,000
1995/07/11 2,100 2,130 2,070 2,130 16,000
1995/07/10 2,130 2,130 2,100 2,100 29,000
1995/07/07 2,000 2,090 2,000 2,050 59,000
1995/07/06 2,000 2,000 1,990 2,000 14,000
1995/07/05 1,960 1,990 1,960 1,990 17,000
1995/07/04 2,000 2,000 1,970 1,970 24,000
1995/07/03 1,960 2,000 1,960 2,000 25,000
1995/06/30 2,020 2,020 1,990 2,000 64,000
1995/06/29 1,990 2,050 1,990 2,020 65,000
1995/06/28 1,950 1,990 1,940 1,980 79,000
1995/06/27 1,960 1,960 1,930 1,940 21,000
1995/06/26 1,890 1,990 1,890 1,970 49,000
1995/06/23 1,860 1,900 1,850 1,900 62,000
1995/06/22 1,850 1,870 1,850 1,850 29,000
1995/06/21 1,770 1,830 1,770 1,830 41,000
1995/06/20 1,740 1,780 1,740 1,780 4,000
1995/06/19 1,740 1,750 1,730 1,750 7,000
1995/06/16 1,750 1,750 1,730 1,750 13,000
1995/06/15 1,750 1,750 1,730 1,750 51,000
1995/06/14 1,770 1,780 1,750 1,750 36,000
1995/06/13 1,800 1,800 1,790 1,790 30,000
1995/06/12 1,800 1,800 1,770 1,800 59,000
1995/06/09 1,800 1,810 1,800 1,810 11,000
1995/06/08 1,800 1,810 1,790 1,800 35,000
1995/06/07 1,810 1,820 1,800 1,800 73,000
1995/06/06 1,820 1,830 1,800 1,810 23,000
1995/06/05 1,790 1,820 1,790 1,820 23,000
1995/06/02 1,800 1,840 1,800 1,820 70,000
1995/06/01 1,690 1,760 1,690 1,740 71,000
1995/05/31 1,680 1,690 1,660 1,690 18,000
1995/05/29 1,650 1,660 1,640 1,650 35,000
1995/05/26 1,630 1,650 1,630 1,650 57,000
1995/05/25 1,630 1,650 1,630 1,650 11,000
1995/05/24 1,600 1,610 1,600 1,600 36,000
1995/05/23 1,580 1,600 1,580 1,600 18,000
1995/05/22 1,600 1,620 1,580 1,580 12,000
1995/05/19 1,610 1,610 1,560 1,570 75,000
1995/05/18 1,650 1,650 1,580 1,580 29,000
1995/05/17 1,600 1,620 1,600 1,600 16,000
1995/05/16 1,620 1,630 1,590 1,590 45,000
1995/05/15 1,610 1,640 1,580 1,630 42,000
1995/05/12 1,670 1,670 1,600 1,610 50,000
1995/05/11 1,700 1,700 1,660 1,660 36,000
1995/05/10 1,740 1,740 1,680 1,680 7,000
1995/05/09 1,780 1,780 1,750 1,750 14,000
1995/05/08 1,780 1,780 1,770 1,770 47,000
1995/05/02 1,780 1,790 1,770 1,770 41,000
1995/05/01 1,780 1,780 1,780 1,780 6,000
1995/04/28 1,780 1,800 1,760 1,790 12,000
1995/04/27 1,780 1,820 1,780 1,780 43,000
1995/04/26 1,750 1,760 1,750 1,760 7,000
1995/04/25 1,750 1,780 1,750 1,750 9,000
1995/04/24 1,780 1,780 1,760 1,780 17,000
1995/04/21 1,740 1,780 1,740 1,780 42,000
1995/04/20 1,710 1,710 1,700 1,710 17,000
1995/04/19 1,680 1,700 1,680 1,700 7,000
1995/04/18 1,680 1,710 1,680 1,710 18,000
1995/04/17 1,740 1,740 1,700 1,700 37,000
1995/04/14 1,800 1,800 1,730 1,730 23,000
1995/04/13 1,880 1,880 1,810 1,810 22,000
1995/04/12 1,900 1,900 1,890 1,890 3,000
1995/04/11 1,860 1,880 1,850 1,870 11,000
1995/04/10 1,870 1,870 1,850 1,850 3,000
1995/04/07 1,870 1,870 1,870 1,870 3,000
1995/04/05 1,890 1,910 1,890 1,890 22,000
1995/04/04 1,920 1,920 1,900 1,920 17,000
1995/04/03 1,950 1,950 1,890 1,890 8,000
1995/03/31 2,010 2,010 1,940 1,980 29,000
1995/03/30 2,010 2,010 1,960 1,990 41,000
1995/03/29 1,950 2,000 1,950 1,980 12,000
1995/03/28 1,900 1,920 1,900 1,920 14,000
1995/03/27 1,800 1,820 1,780 1,780 18,000
1995/03/24 1,810 1,810 1,800 1,800 9,000
1995/03/23 1,860 1,860 1,860 1,860 2,000
1995/03/22 1,940 1,940 1,910 1,920 20,000
1995/03/20 1,930 1,930 1,930 1,930 1,000
1995/03/17 2,040 2,040 1,960 1,960 14,000
1995/03/16 2,040 2,040 2,000 2,000 33,000
1995/03/15 1,970 2,050 1,960 2,000 16,000
1995/03/14 1,980 1,980 1,960 1,970 45,000
1995/03/13 2,020 2,020 1,950 1,950 7,000
1995/03/10 2,000 2,020 2,000 2,020 12,000
1995/03/09 2,020 2,050 2,020 2,050 14,000
1995/03/08 2,020 2,020 2,000 2,020 11,000
1995/03/07 2,050 2,100 2,050 2,100 32,000
1995/03/06 2,160 2,160 2,140 2,150 6,000
1995/03/03 2,100 2,170 2,100 2,170 7,000
1995/03/02 2,100 2,190 2,100 2,190 17,000
1995/03/01 2,060 2,080 2,060 2,060 16,000
1995/02/28 2,060 2,060 2,050 2,060 16,000
1995/02/27 2,050 2,060 2,050 2,050 12,000
1995/02/24 2,110 2,150 2,100 2,110 44,000
1995/02/23 2,100 2,120 2,100 2,100 32,000
1995/02/22 2,110 2,110 2,100 2,100 57,000
1995/02/21 2,110 2,120 2,100 2,120 7,000
1995/02/20 2,100 2,100 2,100 2,100 12,000
1995/02/17 2,090 2,100 2,040 2,060 31,000
1995/02/16 2,180 2,180 2,100 2,100 18,000
1995/02/15 2,160 2,160 2,160 2,160 8,000
1995/02/14 2,250 2,280 2,240 2,240 11,000
1995/02/13 2,280 2,280 2,260 2,260 7,000
1995/02/10 2,260 2,280 2,240 2,280 13,000
1995/02/09 2,250 2,270 2,240 2,240 14,000
1995/02/08 2,200 2,230 2,200 2,230 16,000
1995/02/07 2,200 2,200 2,180 2,180 60,000
1995/02/06 2,180 2,180 2,180 2,180 21,000
1995/02/03 2,100 2,110 2,100 2,100 21,000
1995/02/02 2,230 2,230 2,150 2,150 54,000
1995/02/01 2,250 2,250 2,200 2,200 4,000
1995/01/31 2,330 2,330 2,250 2,260 9,000
1995/01/30 2,350 2,350 2,330 2,330 2,000
1995/01/27 2,330 2,420 2,300 2,300 38,000
1995/01/26 2,440 2,440 2,300 2,300 6,000
1995/01/25 2,440 2,440 2,440 2,440 24,000
1995/01/24 2,450 2,450 2,440 2,440 9,000
1995/01/23 2,610 2,610 2,500 2,500 2,000
1995/01/20 2,650 2,650 2,650 2,650 2,000
1995/01/19 2,650 2,650 2,620 2,620 14,000
1995/01/18 2,680 2,680 2,650 2,650 5,000
1995/01/17 2,720 2,720 2,700 2,700 23,000
1995/01/13 2,750 2,750 2,720 2,740 39,000
1995/01/12 2,780 2,780 2,770 2,780 7,000
1995/01/11 2,700 2,750 2,700 2,750 25,000
1995/01/10 2,700 2,700 2,700 2,700 16,000
1995/01/09 2,650 2,700 2,650 2,700 92,000
1995/01/06 2,620 2,650 2,620 2,650 18,000
1995/01/05 2,650 2,650 2,640 2,650 19,000
1995/01/04 2,630 2,650 2,630 2,650 9,000

このページの先頭へ