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
1998/12/30 1,930 1,960 1,930 1,960 84,000
1998/12/29 1,980 1,981 1,930 1,950 130,900
1998/12/28 2,045 2,045 1,990 1,990 130,600
1998/12/25 2,060 2,095 2,050 2,050 109,700
1998/12/24 2,150 2,150 2,010 2,020 217,400
1998/12/22 2,220 2,220 2,155 2,190 44,900
1998/12/21 2,260 2,260 2,220 2,220 33,600
1998/12/18 2,220 2,230 2,205 2,220 27,400
1998/12/17 2,225 2,230 2,200 2,220 59,100
1998/12/16 2,280 2,280 2,215 2,225 45,800
1998/12/15 2,215 2,295 2,215 2,240 96,400
1998/12/14 2,295 2,300 2,250 2,255 65,500
1998/12/11 2,370 2,370 2,295 2,295 67,700
1998/12/10 2,365 2,370 2,340 2,360 65,200
1998/12/09 2,275 2,365 2,275 2,340 136,500
1998/12/08 2,300 2,300 2,270 2,275 209,400
1998/12/07 2,390 2,395 2,290 2,300 343,300
1998/12/04 2,500 2,500 2,385 2,390 531,600
1998/12/03 2,820 2,820 2,780 2,780 9,700
1998/12/02 2,800 2,820 2,750 2,820 22,700
1998/12/01 2,755 2,835 2,755 2,805 17,500
1998/11/30 2,870 2,875 2,820 2,875 53,200
1998/11/27 2,840 2,870 2,800 2,870 28,300
1998/11/26 2,870 2,870 2,800 2,830 49,100
1998/11/25 2,830 2,840 2,800 2,840 73,500
1998/11/24 2,735 2,900 2,735 2,870 202,100
1998/11/20 2,720 2,750 2,700 2,700 120,900
1998/11/19 2,765 2,765 2,660 2,690 95,200
1998/11/18 2,750 2,770 2,750 2,765 83,400
1998/11/17 2,730 2,800 2,730 2,740 117,300
1998/11/16 2,780 2,780 2,730 2,760 27,900
1998/11/13 2,710 2,740 2,680 2,740 138,200
1998/11/12 2,710 2,710 2,655 2,670 143,300
1998/11/11 2,660 2,685 2,650 2,670 39,000
1998/11/10 2,700 2,720 2,670 2,675 52,700
1998/11/09 2,700 2,750 2,695 2,710 58,900
1998/11/06 2,700 2,700 2,655 2,690 37,800
1998/11/05 2,680 2,750 2,675 2,675 41,000
1998/11/04 2,655 2,670 2,655 2,655 24,900
1998/11/02 2,650 2,660 2,605 2,605 10,700
1998/10/30 2,650 2,675 2,645 2,665 35,900
1998/10/29 2,655 2,675 2,655 2,665 17,200
1998/10/28 2,630 2,675 2,630 2,655 37,600
1998/10/27 2,705 2,730 2,610 2,615 38,800
1998/10/26 2,820 2,820 2,770 2,770 40,900
1998/10/23 2,750 2,800 2,745 2,780 101,600
1998/10/22 2,720 2,745 2,700 2,735 73,400
1998/10/21 2,670 2,690 2,670 2,680 101,000
1998/10/20 2,605 2,650 2,600 2,625 72,800
1998/10/19 2,500 2,580 2,500 2,575 50,300
1998/10/16 2,485 2,515 2,435 2,500 42,500
1998/10/15 2,400 2,430 2,395 2,410 24,500
1998/10/14 2,400 2,500 2,395 2,395 32,200
1998/10/13 2,400 2,450 2,385 2,405 37,100
1998/10/12 2,380 2,575 2,380 2,430 22,800
1998/10/09 2,410 2,435 2,355 2,400 70,300
1998/10/08 2,535 2,535 2,415 2,450 22,700
1998/10/07 2,450 2,570 2,440 2,475 36,700
1998/10/06 2,520 2,560 2,460 2,460 127,500
1998/10/05 2,500 2,530 2,450 2,455 32,800
1998/10/02 2,530 2,570 2,500 2,525 52,700
1998/10/01 2,610 2,620 2,550 2,620 91,300
1998/09/30 2,620 2,740 2,620 2,650 162,100
1998/09/29 2,640 2,680 2,635 2,650 128,800
1998/09/28 2,550 2,670 2,540 2,610 206,800
1998/09/25 2,410 2,510 2,410 2,470 100,200
1998/09/24 2,390 2,470 2,280 2,440 50,100
1998/09/22 2,315 2,330 2,270 2,270 20,500
1998/09/21 2,315 2,325 2,270 2,275 25,200
1998/09/18 2,370 2,400 2,340 2,345 50,000
1998/09/17 2,520 2,520 2,330 2,400 55,700
1998/09/16 2,545 2,545 2,435 2,520 19,200
1998/09/14 2,505 2,505 2,445 2,505 36,600
1998/09/11 2,520 2,520 2,360 2,370 153,700
1998/09/10 2,600 2,625 2,525 2,525 45,000
1998/09/09 2,575 2,600 2,570 2,600 53,400
1998/09/08 2,580 2,600 2,525 2,570 49,900
1998/09/07 2,500 2,575 2,500 2,500 35,500
1998/09/04 2,500 2,555 2,500 2,550 172,000
1998/09/03 2,570 2,615 2,560 2,610 75,900
1998/09/02 2,650 2,680 2,625 2,650 62,900
1998/09/01 2,630 2,640 2,620 2,630 73,900
1998/08/31 2,660 2,700 2,660 2,680 80,300
1998/08/28 2,650 2,695 2,600 2,690 39,500
1998/08/27 2,705 2,715 2,695 2,715 22,100
1998/08/26 2,785 2,785 2,705 2,745 43,600
1998/08/25 2,700 2,720 2,665 2,665 77,900
1998/08/24 2,665 2,700 2,660 2,680 45,500
1998/08/21 2,755 2,775 2,705 2,705 31,500
1998/08/20 2,770 2,770 2,755 2,755 41,700
1998/08/19 2,780 2,810 2,770 2,795 33,100
1998/08/18 2,760 2,800 2,760 2,770 31,100
1998/08/17 2,805 2,805 2,705 2,750 39,900
1998/08/14 2,850 2,880 2,850 2,855 48,100
1998/08/13 2,880 2,920 2,870 2,890 21,900
1998/08/12 2,880 2,900 2,860 2,875 27,700
1998/08/11 2,880 2,925 2,880 2,900 14,700
1998/08/10 2,960 2,960 2,890 2,900 40,900
1998/08/07 3,020 3,040 2,950 3,010 19,400
1998/08/06 3,060 3,060 3,020 3,040 22,300
1998/08/05 3,050 3,050 3,030 3,050 38,100
1998/08/04 3,060 3,080 3,050 3,060 44,200
1998/08/03 3,080 3,090 3,040 3,060 85,900
1998/07/31 3,040 3,060 3,040 3,040 40,200
1998/07/30 2,990 3,030 2,990 3,020 21,500
1998/07/29 3,050 3,080 2,990 2,990 43,200
1998/07/28 2,995 3,000 2,980 3,000 47,600
1998/07/27 3,000 3,000 2,965 3,000 26,600
1998/07/24 2,990 3,000 2,970 3,000 17,300
1998/07/23 2,970 3,000 2,960 2,985 23,000
1998/07/22 2,990 3,010 2,970 2,970 79,900
1998/07/21 2,960 3,020 2,950 3,010 151,800
1998/07/17 3,070 3,080 2,990 3,010 156,300
1998/07/16 3,050 3,090 3,040 3,060 176,400
1998/07/15 3,000 3,070 3,000 3,060 200,500
1998/07/14 2,905 2,975 2,905 2,975 195,400
1998/07/13 2,830 2,930 2,830 2,930 457,000
1998/07/10 3,130 3,260 3,130 3,230 48,300
1998/07/09 3,190 3,200 3,160 3,180 75,100
1998/07/08 3,280 3,280 3,170 3,170 51,800
1998/07/07 3,210 3,270 3,170 3,230 52,700
1998/07/06 3,200 3,280 3,150 3,280 61,600
1998/07/03 3,290 3,310 3,250 3,280 119,000
1998/07/02 3,270 3,340 3,270 3,300 174,200
1998/07/01 3,300 3,300 3,260 3,270 64,100
1998/06/30 3,250 3,300 3,250 3,280 74,400
1998/06/29 3,260 3,260 3,220 3,240 37,700
1998/06/26 3,260 3,260 3,210 3,210 44,800
1998/06/25 3,200 3,260 3,200 3,230 123,500
1998/06/24 3,140 3,230 3,140 3,190 99,000
1998/06/23 3,040 3,150 3,040 3,120 90,300
1998/06/22 3,040 3,090 3,040 3,080 49,500
1998/06/19 3,010 3,100 3,010 3,090 64,200
1998/06/18 3,130 3,130 2,995 3,040 77,900
1998/06/17 2,945 3,000 2,945 2,985 50,900
1998/06/16 2,945 2,995 2,910 2,945 118,900
1998/06/15 3,010 3,050 2,920 2,945 237,100
1998/06/12 3,050 3,070 3,020 3,060 234,900
1998/06/11 3,190 3,190 3,070 3,100 86,400
1998/06/10 3,150 3,200 3,130 3,170 181,300
1998/06/09 3,070 3,130 3,070 3,120 176,000
1998/06/08 3,150 3,180 3,100 3,120 163,600
1998/06/05 3,220 3,260 3,100 3,150 94,500
1998/06/04 3,270 3,350 3,200 3,200 136,400
1998/06/03 3,370 3,380 3,350 3,370 109,900
1998/06/02 3,330 3,370 3,330 3,370 90,600
1998/06/01 3,400 3,420 3,350 3,350 134,900
1998/05/29 3,340 3,400 3,330 3,400 152,300
1998/05/28 3,280 3,340 3,280 3,340 160,300
1998/05/27 3,350 3,350 3,290 3,300 88,400
1998/05/26 3,290 3,360 3,290 3,330 133,100
1998/05/25 3,310 3,310 3,250 3,270 69,400
1998/05/22 3,290 3,300 3,260 3,280 91,400
1998/05/21 3,360 3,370 3,300 3,330 152,200
1998/05/20 3,400 3,420 3,370 3,370 213,800
1998/05/19 3,280 3,370 3,250 3,370 243,600
1998/05/18 3,340 3,360 3,270 3,300 165,100
1998/05/15 3,330 3,390 3,320 3,390 367,400
1998/05/14 3,290 3,330 3,270 3,300 199,700
1998/05/13 3,260 3,300 3,230 3,280 230,700
1998/05/12 3,220 3,260 3,190 3,210 401,600
1998/05/11 3,210 3,210 3,180 3,190 79,900
1998/05/08 3,180 3,200 3,170 3,190 141,800
1998/05/07 3,140 3,180 3,140 3,180 60,000
1998/05/06 3,180 3,200 3,140 3,140 144,600
1998/05/01 3,160 3,190 3,160 3,180 79,100
1998/04/30 3,150 3,180 3,120 3,150 86,700
1998/04/28 3,120 3,130 3,100 3,130 221,600
1998/04/27 3,120 3,130 3,110 3,130 56,500
1998/04/24 3,090 3,140 3,090 3,120 145,300
1998/04/23 3,110 3,140 3,090 3,100 199,600
1998/04/22 3,050 3,090 3,020 3,090 32,300
1998/04/21 3,080 3,100 3,030 3,060 61,300
1998/04/20 3,080 3,100 3,030 3,080 73,000
1998/04/17 3,100 3,120 3,050 3,120 120,400
1998/04/16 3,160 3,170 3,130 3,150 142,400
1998/04/15 3,110 3,150 3,100 3,120 127,600
1998/04/14 3,160 3,180 3,100 3,100 107,700
1998/04/13 3,160 3,200 3,120 3,170 110,300
1998/04/10 3,090 3,150 3,050 3,140 191,500
1998/04/09 3,080 3,100 3,020 3,060 143,500
1998/04/08 2,940 3,090 2,920 3,050 267,800
1998/04/07 2,970 2,970 2,920 2,940 69,500
1998/04/06 2,930 2,970 2,850 2,930 143,100
1998/04/03 3,000 3,030 2,900 2,970 149,300
1998/04/02 2,960 3,050 2,960 2,980 623,800
1998/04/01 2,800 2,970 2,760 2,920 478,500
1998/03/31 2,700 2,790 2,700 2,790 221,300
1998/03/30 2,690 2,740 2,690 2,700 127,100
1998/03/27 2,610 2,680 2,600 2,660 147,200
1998/03/26 2,480 2,500 2,450 2,450 46,300
1998/03/25 2,480 2,490 2,450 2,480 49,800
1998/03/24 2,550 2,550 2,480 2,490 45,500
1998/03/23 2,570 2,570 2,510 2,510 24,900
1998/03/20 2,530 2,580 2,520 2,550 18,200
1998/03/19 2,530 2,580 2,520 2,530 29,400
1998/03/18 2,520 2,560 2,510 2,520 18,200
1998/03/17 2,500 2,540 2,500 2,510 21,700
1998/03/16 2,470 2,490 2,470 2,480 7,100
1998/03/13 2,430 2,500 2,430 2,460 35,800
1998/03/12 2,440 2,480 2,440 2,470 12,100
1998/03/11 2,480 2,500 2,470 2,480 21,000
1998/03/10 2,530 2,540 2,480 2,520 38,800
1998/03/09 2,600 2,600 2,520 2,580 11,600
1998/03/06 2,560 2,590 2,560 2,560 12,400
1998/03/05 2,580 2,600 2,550 2,600 13,500
1998/03/04 2,660 2,660 2,560 2,600 14,700
1998/03/03 2,690 2,690 2,630 2,650 17,600
1998/03/02 2,640 2,680 2,620 2,680 35,200
1998/02/27 2,630 2,640 2,600 2,630 17,700
1998/02/26 2,600 2,640 2,600 2,600 20,000
1998/02/25 2,610 2,630 2,570 2,600 49,000
1998/02/24 2,510 2,590 2,500 2,570 87,300
1998/02/23 2,500 2,550 2,480 2,510 16,400
1998/02/20 2,530 2,540 2,510 2,540 54,000
1998/02/19 2,500 2,540 2,490 2,540 37,700
1998/02/18 2,490 2,520 2,490 2,500 28,200
1998/02/17 2,540 2,550 2,530 2,530 21,500
1998/02/16 2,490 2,520 2,490 2,520 25,500
1998/02/13 2,560 2,580 2,490 2,490 143,200
1998/02/12 2,560 2,600 2,540 2,600 29,800
1998/02/10 2,600 2,630 2,570 2,600 19,300
1998/02/09 2,640 2,640 2,600 2,640 14,000
1998/02/06 2,640 2,640 2,560 2,640 90,200
1998/02/05 2,640 2,650 2,620 2,640 66,100
1998/02/04 2,690 2,690 2,620 2,630 37,900
1998/02/03 2,690 2,730 2,660 2,660 45,000
1998/02/02 2,600 2,660 2,600 2,620 26,500
1998/01/30 2,580 2,610 2,550 2,600 103,700
1998/01/29 2,550 2,580 2,500 2,500 210,100
1998/01/28 2,570 2,600 2,510 2,510 51,800
1998/01/27 2,650 2,670 2,560 2,560 62,000
1998/01/26 2,720 2,720 2,670 2,670 42,600
1998/01/23 2,650 2,660 2,630 2,650 28,000
1998/01/22 2,790 2,790 2,620 2,620 137,900
1998/01/21 2,750 2,800 2,720 2,800 75,200
1998/01/20 2,780 2,780 2,690 2,690 74,200
1998/01/19 2,750 2,790 2,700 2,700 43,800
1998/01/16 2,680 2,800 2,650 2,710 188,300
1998/01/14 2,490 2,580 2,470 2,520 142,100
1998/01/13 2,430 2,450 2,380 2,430 82,200
1998/01/12 2,320 2,380 2,290 2,350 40,600
1998/01/09 2,310 2,370 2,300 2,350 17,700
1998/01/08 2,260 2,410 2,260 2,270 113,700
1998/01/07 2,160 2,260 2,150 2,210 43,800
1998/01/06 2,180 2,200 2,150 2,160 43,800
1998/01/05 2,140 2,200 2,140 2,160 22,100

このページの先頭へ