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
1996/12/30 2,270 2,270 2,240 2,270 1,200
1996/12/27 2,230 2,250 2,230 2,250 7,300
1996/12/26 2,220 2,250 2,220 2,250 7,000
1996/12/25 2,220 2,220 2,210 2,220 14,700
1996/12/24 2,210 2,220 2,200 2,210 12,200
1996/12/20 2,210 2,220 2,200 2,200 13,000
1996/12/19 2,340 2,340 2,210 2,210 10,400
1996/12/18 2,340 2,340 2,300 2,300 24,200
1996/12/17 2,360 2,400 2,360 2,360 5,800
1996/12/16 2,430 2,430 2,380 2,380 33,100
1996/12/13 2,420 2,420 2,380 2,410 44,200
1996/12/12 2,400 2,430 2,400 2,430 11,300
1996/12/11 2,420 2,430 2,390 2,400 21,700
1996/12/10 2,430 2,450 2,400 2,430 22,400
1996/12/09 2,400 2,420 2,370 2,420 78,100
1996/12/06 2,450 2,450 2,370 2,410 8,100
1996/12/05 2,380 2,450 2,350 2,450 23,100
1996/12/04 2,340 2,380 2,340 2,340 10,600
1996/12/03 2,390 2,400 2,340 2,340 3,600
1996/12/02 2,420 2,420 2,360 2,360 7,400
1996/11/29 2,430 2,430 2,410 2,420 9,400
1996/11/28 2,480 2,480 2,430 2,430 18,400
1996/11/27 2,490 2,490 2,430 2,430 15,600
1996/11/26 2,480 2,520 2,480 2,480 40,100
1996/11/25 2,370 2,440 2,370 2,440 51,800
1996/11/22 2,330 2,360 2,320 2,360 24,400
1996/11/21 2,300 2,350 2,300 2,350 21,800
1996/11/20 2,350 2,350 2,310 2,320 12,300
1996/11/19 2,300 2,330 2,300 2,330 13,900
1996/11/18 2,320 2,320 2,300 2,300 4,600
1996/11/15 2,330 2,330 2,300 2,300 52,300
1996/11/14 2,320 2,320 2,300 2,300 18,000
1996/11/13 2,320 2,340 2,310 2,320 7,800
1996/11/12 2,320 2,350 2,320 2,350 10,300
1996/11/11 2,300 2,350 2,300 2,350 18,600
1996/11/08 2,280 2,320 2,280 2,320 31,700
1996/11/07 2,350 2,350 2,300 2,300 10,400
1996/11/06 2,280 2,340 2,280 2,340 11,400
1996/11/05 2,290 2,310 2,280 2,280 20,600
1996/11/01 2,310 2,310 2,270 2,280 12,200
1996/10/31 2,380 2,380 2,300 2,300 22,000
1996/10/30 2,360 2,360 2,350 2,360 14,800
1996/10/29 2,350 2,370 2,350 2,370 14,800
1996/10/28 2,350 2,380 2,350 2,380 2,700
1996/10/25 2,350 2,360 2,330 2,360 29,900
1996/10/24 2,350 2,370 2,350 2,370 49,000
1996/10/23 2,360 2,390 2,350 2,370 61,600
1996/10/22 2,340 2,380 2,340 2,380 22,000
1996/10/21 2,370 2,380 2,360 2,380 31,400
1996/10/18 2,370 2,380 2,350 2,370 79,000
1996/10/17 2,300 2,380 2,300 2,350 114,100
1996/10/16 2,270 2,300 2,270 2,300 31,400
1996/10/15 2,210 2,280 2,210 2,230 46,000
1996/10/14 2,210 2,240 2,210 2,210 17,400
1996/10/11 2,230 2,240 2,230 2,240 8,500
1996/10/09 2,260 2,260 2,220 2,220 12,800
1996/10/08 2,310 2,330 2,310 2,310 35,400
1996/10/07 2,340 2,360 2,300 2,340 114,900
1996/10/04 2,340 2,360 2,330 2,340 21,600
1996/10/03 2,350 2,370 2,340 2,370 146,100
1996/10/02 2,330 2,340 2,300 2,340 93,800
1996/10/01 2,340 2,350 2,300 2,330 80,400
1996/09/30 2,280 2,350 2,280 2,340 141,700
1996/09/27 2,170 2,290 2,150 2,270 117,200
1996/09/26 2,080 2,190 2,080 2,190 51,100
1996/09/25 2,040 2,080 2,040 2,060 26,800
1996/09/24 2,040 2,040 2,020 2,040 34,700
1996/09/20 2,060 2,070 2,000 2,040 69,400
1996/09/19 2,080 2,080 2,050 2,050 18,500
1996/09/18 2,180 2,230 2,090 2,150 52,300
1996/09/17 2,100 2,150 2,100 2,110 37,400
1996/09/13 1,970 2,080 1,970 2,080 78,800
1996/09/12 2,000 2,000 1,970 1,970 81,000
1996/09/11 2,050 2,060 2,000 2,020 31,600
1996/09/10 2,000 2,080 2,000 2,040 47,000
1996/09/09 2,000 2,010 1,980 1,980 72,300
1996/09/06 2,100 2,130 2,080 2,100 30,700
1996/09/05 2,140 2,140 2,120 2,130 34,900
1996/09/04 2,130 2,140 2,110 2,120 27,500
1996/09/03 2,200 2,210 2,110 2,110 18,700
1996/09/02 2,180 2,190 2,180 2,190 6,900
1996/08/30 2,210 2,220 2,180 2,180 20,500
1996/08/29 2,200 2,220 2,200 2,200 21,900
1996/08/28 2,240 2,250 2,200 2,220 13,100
1996/08/27 2,240 2,260 2,240 2,240 124,200
1996/08/26 2,280 2,280 2,230 2,250 51,700
1996/08/23 2,300 2,310 2,280 2,280 49,300
1996/08/22 2,320 2,320 2,300 2,310 57,300
1996/08/21 2,300 2,330 2,270 2,300 12,900
1996/08/20 2,320 2,340 2,300 2,330 41,700
1996/08/19 2,220 2,330 2,220 2,330 37,000
1996/08/16 2,250 2,250 2,230 2,230 11,000
1996/08/15 2,190 2,230 2,190 2,230 45,800
1996/08/14 2,200 2,200 2,190 2,200 15,700
1996/08/13 2,210 2,210 2,190 2,200 8,400
1996/08/12 2,200 2,200 2,150 2,190 7,400
1996/08/09 2,210 2,230 2,190 2,200 13,500
1996/08/08 2,200 2,240 2,200 2,200 25,500
1996/08/07 2,230 2,270 2,180 2,190 52,400
1996/08/06 2,230 2,260 2,210 2,260 19,800
1996/08/05 2,260 2,260 2,230 2,230 25,600
1996/08/02 2,250 2,250 2,240 2,250 28,400
1996/08/01 2,250 2,250 2,220 2,250 20,700
1996/07/31 2,260 2,280 2,180 2,210 99,800
1996/07/30 2,300 2,310 2,260 2,260 16,500
1996/07/29 2,390 2,390 2,300 2,300 24,900
1996/07/26 2,410 2,420 2,400 2,410 15,000
1996/07/25 2,420 2,420 2,360 2,400 11,100
1996/07/24 2,410 2,410 2,380 2,380 13,000
1996/07/23 2,410 2,450 2,410 2,440 81,700
1996/07/22 2,440 2,500 2,440 2,470 24,300
1996/07/19 2,470 2,470 2,460 2,460 6,500
1996/07/18 2,480 2,480 2,450 2,450 11,300
1996/07/17 2,430 2,440 2,410 2,440 25,700
1996/07/16 2,470 2,470 2,400 2,460 19,100
1996/07/15 2,460 2,500 2,460 2,500 36,000
1996/07/12 2,480 2,480 2,450 2,460 48,800
1996/07/11 2,470 2,480 2,450 2,460 37,700
1996/07/10 2,500 2,510 2,470 2,470 8,900
1996/07/09 2,480 2,500 2,450 2,500 83,500
1996/07/08 2,520 2,520 2,450 2,490 20,500
1996/07/05 2,540 2,540 2,510 2,510 41,100
1996/07/04 2,580 2,580 2,520 2,530 10,500
1996/07/03 2,520 2,520 2,510 2,510 11,900
1996/07/02 2,560 2,580 2,510 2,520 12,400
1996/07/01 2,600 2,600 2,560 2,560 11,300
1996/06/28 2,540 2,580 2,540 2,560 43,400
1996/06/27 2,570 2,570 2,530 2,540 28,500
1996/06/26 2,570 2,580 2,550 2,570 29,000
1996/06/25 2,520 2,530 2,500 2,500 46,700
1996/06/24 2,560 2,560 2,520 2,530 39,800
1996/06/21 2,580 2,580 2,550 2,560 16,800
1996/06/20 2,600 2,600 2,570 2,580 19,900
1996/06/19 2,550 2,600 2,550 2,560 52,700
1996/06/18 2,530 2,560 2,500 2,550 40,500
1996/06/17 2,470 2,540 2,470 2,490 74,300
1996/06/14 2,380 2,470 2,380 2,470 77,500
1996/06/13 2,470 2,470 2,400 2,400 12,300
1996/06/12 2,420 2,450 2,400 2,400 29,600
1996/06/11 2,420 2,450 2,420 2,420 7,600
1996/06/10 2,460 2,470 2,460 2,460 18,300
1996/06/07 2,410 2,480 2,410 2,480 14,400
1996/06/06 2,500 2,510 2,410 2,410 20,400
1996/06/05 2,490 2,540 2,450 2,500 55,400
1996/06/04 2,510 2,510 2,490 2,490 4,800
1996/06/03 2,390 2,420 2,390 2,390 29,100
1996/05/31 2,450 2,500 2,450 2,490 24,000
1996/05/30 2,450 2,480 2,440 2,470 13,000
1996/05/29 2,440 2,470 2,410 2,470 22,000
1996/05/28 2,400 2,420 2,390 2,420 7,000
1996/05/27 2,420 2,420 2,400 2,400 28,000
1996/05/24 2,460 2,460 2,410 2,410 71,000
1996/05/23 2,500 2,510 2,450 2,450 62,000
1996/05/22 2,500 2,550 2,500 2,540 28,000
1996/05/21 2,510 2,540 2,510 2,530 40,000
1996/05/20 2,600 2,600 2,550 2,550 19,000
1996/05/17 2,550 2,600 2,550 2,600 24,000
1996/05/16 2,600 2,600 2,550 2,550 22,000
1996/05/15 2,560 2,630 2,550 2,570 23,000
1996/05/14 2,590 2,590 2,500 2,550 16,000
1996/05/13 2,570 2,590 2,570 2,570 10,000
1996/05/10 2,590 2,590 2,550 2,550 16,000
1996/05/09 2,620 2,630 2,590 2,590 30,000
1996/05/08 2,580 2,630 2,580 2,630 48,000
1996/05/07 2,600 2,630 2,570 2,570 36,000
1996/05/02 2,630 2,640 2,550 2,640 78,000
1996/05/01 2,650 2,650 2,630 2,630 26,000
1996/04/30 2,690 2,700 2,650 2,680 26,000
1996/04/26 2,630 2,710 2,600 2,710 148,000
1996/04/25 2,610 2,650 2,600 2,650 94,000
1996/04/24 2,560 2,600 2,560 2,600 65,000
1996/04/23 2,600 2,600 2,560 2,560 19,000
1996/04/22 2,580 2,600 2,570 2,600 19,000
1996/04/19 2,570 2,580 2,550 2,570 23,000
1996/04/18 2,570 2,580 2,550 2,570 37,000
1996/04/17 2,570 2,580 2,550 2,550 30,000
1996/04/16 2,520 2,560 2,500 2,510 7,000
1996/04/15 2,550 2,550 2,480 2,480 27,000
1996/04/12 2,580 2,580 2,540 2,540 13,000
1996/04/11 2,570 2,570 2,550 2,560 9,000
1996/04/10 2,570 2,590 2,570 2,580 36,000
1996/04/09 2,460 2,570 2,460 2,570 54,000
1996/04/08 2,480 2,480 2,440 2,450 15,000
1996/04/05 2,450 2,480 2,430 2,480 55,000
1996/04/04 2,490 2,500 2,450 2,450 9,000
1996/04/03 2,510 2,520 2,490 2,500 32,000
1996/04/02 2,440 2,500 2,440 2,500 27,000
1996/04/01 2,450 2,490 2,450 2,480 66,000
1996/03/29 2,390 2,390 2,340 2,370 70,000
1996/03/28 2,360 2,360 2,320 2,330 53,000
1996/03/27 2,320 2,330 2,320 2,320 13,000
1996/03/26 2,310 2,360 2,310 2,320 19,000
1996/03/25 2,290 2,360 2,290 2,290 38,000
1996/03/22 2,360 2,400 2,340 2,360 47,000
1996/03/21 2,300 2,380 2,290 2,380 27,000
1996/03/19 2,240 2,280 2,240 2,260 79,000
1996/03/18 2,340 2,340 2,200 2,200 55,000
1996/03/15 2,350 2,360 2,350 2,350 18,000
1996/03/14 2,350 2,370 2,350 2,370 34,000
1996/03/13 2,400 2,400 2,350 2,350 31,000
1996/03/12 2,470 2,490 2,460 2,460 28,000
1996/03/11 2,450 2,450 2,420 2,420 5,000
1996/03/08 2,560 2,560 2,500 2,530 36,000
1996/03/07 2,610 2,610 2,570 2,570 94,000
1996/03/06 2,640 2,650 2,600 2,630 18,000
1996/03/05 2,620 2,690 2,620 2,650 8,000
1996/03/04 2,690 2,700 2,670 2,700 79,000
1996/03/01 2,620 2,680 2,620 2,650 31,000
1996/02/29 2,650 2,650 2,610 2,610 7,000
1996/02/28 2,600 2,600 2,600 2,600 2,000
1996/02/27 2,620 2,620 2,590 2,590 17,000
1996/02/26 2,630 2,630 2,630 2,630 1,000
1996/02/23 2,610 2,670 2,610 2,630 15,000
1996/02/22 2,640 2,650 2,600 2,600 80,000
1996/02/21 2,650 2,650 2,610 2,610 18,000
1996/02/20 2,620 2,640 2,600 2,640 24,000
1996/02/19 2,580 2,580 2,580 2,580 8,000
1996/02/16 2,580 2,600 2,580 2,580 24,000
1996/02/15 2,580 2,600 2,580 2,600 13,000
1996/02/14 2,600 2,610 2,600 2,610 14,000
1996/02/13 2,640 2,640 2,590 2,590 19,000
1996/02/09 2,690 2,690 2,580 2,600 36,000
1996/02/08 2,650 2,680 2,600 2,630 23,000
1996/02/07 2,520 2,640 2,520 2,640 18,000
1996/02/06 2,480 2,480 2,450 2,480 17,000
1996/02/05 2,510 2,510 2,500 2,500 6,000
1996/02/02 2,550 2,550 2,510 2,550 14,000
1996/02/01 2,570 2,600 2,500 2,500 17,000
1996/01/31 2,630 2,630 2,600 2,600 19,000
1996/01/30 2,660 2,660 2,620 2,620 10,000
1996/01/29 2,640 2,670 2,620 2,620 19,000
1996/01/26 2,550 2,640 2,550 2,600 5,000
1996/01/26 1 -> 1.10 分割
1996/01/25 2,800 2,810 2,780 2,810 21,000
1996/01/24 2,820 2,820 2,790 2,790 23,000
1996/01/23 2,820 2,820 2,800 2,800 18,000
1996/01/22 2,840 2,840 2,780 2,780 18,000
1996/01/19 2,830 2,830 2,780 2,820 27,000
1996/01/18 2,840 2,840 2,790 2,790 15,000
1996/01/17 2,850 2,850 2,780 2,780 58,000
1996/01/16 2,840 2,840 2,780 2,820 24,000
1996/01/12 2,830 2,850 2,790 2,850 58,000
1996/01/11 2,840 2,840 2,790 2,790 17,000
1996/01/10 2,850 2,900 2,850 2,870 67,000
1996/01/09 2,870 2,880 2,860 2,870 40,000
1996/01/08 2,850 2,850 2,800 2,850 102,000
1996/01/05 2,800 2,850 2,800 2,850 43,000
1996/01/04 2,810 2,810 2,790 2,800 11,000

このページの先頭へ