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
2008/12/30 436 499 427 485 200,600
2008/12/29 420 429 412 426 36,900
2008/12/26 411 423 411 422 39,500
2008/12/25 423 426 420 421 21,600
2008/12/24 437 443 420 428 57,700
2008/12/22 437 457 435 449 49,800
2008/12/19 450 450 436 442 78,300
2008/12/18 448 454 441 450 68,300
2008/12/17 450 451 435 446 62,100
2008/12/16 467 469 431 445 123,600
2008/12/15 450 470 450 464 82,000
2008/12/12 458 465 446 447 106,300
2008/12/11 450 466 448 463 107,300
2008/12/10 446 481 446 461 234,900
2008/12/09 492 518 481 506 132,000
2008/12/08 483 505 481 502 43,100
2008/12/05 491 497 481 485 69,300
2008/12/04 505 512 483 493 46,900
2008/12/03 506 517 502 511 93,500
2008/12/02 480 502 473 490 79,000
2008/12/01 514 514 485 494 72,400
2008/11/28 515 521 505 519 118,500
2008/11/27 514 535 509 522 58,500
2008/11/26 521 545 503 513 54,200
2008/11/25 527 544 507 530 37,000
2008/11/21 482 525 480 524 69,300
2008/11/20 510 510 495 502 50,300
2008/11/19 519 532 508 516 70,200
2008/11/18 502 540 500 520 101,900
2008/11/17 514 524 495 512 97,900
2008/11/14 532 533 495 504 88,900
2008/11/13 500 515 490 500 99,100
2008/11/12 501 541 500 524 101,400
2008/11/11 530 530 504 508 90,300
2008/11/10 542 550 515 529 69,100
2008/11/07 526 540 506 518 79,500
2008/11/06 547 577 529 536 142,700
2008/11/05 600 617 579 617 107,400
2008/11/04 558 578 551 567 59,600
2008/10/31 549 575 529 538 82,100
2008/10/30 511 564 493 546 145,800
2008/10/29 520 520 466 496 89,100
2008/10/28 435 483 411 479 90,400
2008/10/27 451 467 421 425 113,700
2008/10/24 500 500 451 451 192,600
2008/10/23 482 495 470 495 131,400
2008/10/22 519 533 507 507 124,200
2008/10/21 560 567 513 539 130,900
2008/10/20 512 529 506 528 68,800
2008/10/17 503 507 465 492 81,900
2008/10/16 486 495 460 470 123,300
2008/10/15 547 552 529 536 94,400
2008/10/14 492 558 492 537 153,100
2008/10/10 490 495 464 482 64,100
2008/10/09 500 522 492 501 107,500
2008/10/08 516 538 500 511 186,000
2008/10/07 519 533 499 516 136,300
2008/10/06 573 573 541 548 71,700
2008/10/03 597 605 573 580 56,000
2008/10/02 635 636 606 607 70,800
2008/10/01 650 653 625 630 74,100
2008/09/30 648 650 620 650 93,800
2008/09/29 673 688 659 663 57,400
2008/09/26 701 701 673 683 92,100
2008/09/25 696 708 675 702 73,300
2008/09/24 694 699 683 699 50,000
2008/09/22 714 730 703 703 52,600
2008/09/19 729 739 700 712 104,900
2008/09/18 669 735 667 722 147,100
2008/09/17 690 712 689 695 63,600
2008/09/16 670 714 638 686 111,200
2008/09/12 690 713 690 690 88,300
2008/09/11 703 716 690 691 49,100
2008/09/10 708 731 707 712 72,300
2008/09/09 730 733 718 728 81,200
2008/09/08 720 739 718 723 114,300
2008/09/05 700 706 693 695 111,800
2008/09/04 733 736 708 710 90,400
2008/09/03 729 748 725 726 81,500
2008/09/02 739 741 717 720 96,700
2008/09/01 748 748 730 739 57,400
2008/08/29 743 754 734 750 88,700
2008/08/28 738 738 714 724 54,700
2008/08/27 745 746 725 728 107,500
2008/08/26 725 735 722 735 35,100
2008/08/25 739 759 731 735 71,100
2008/08/22 735 744 722 729 119,100
2008/08/21 746 746 730 732 57,300
2008/08/20 731 742 731 737 50,700
2008/08/19 729 743 728 729 43,600
2008/08/18 762 773 755 755 64,000
2008/08/15 721 763 721 754 92,300
2008/08/14 729 737 720 723 74,800
2008/08/13 724 733 721 723 67,900
2008/08/12 765 769 733 737 106,200
2008/08/11 745 769 745 755 49,500
2008/08/08 735 736 721 731 85,000
2008/08/07 745 748 724 735 83,800
2008/08/06 734 748 734 744 142,700
2008/08/05 727 740 722 724 71,500
2008/08/04 755 762 716 718 85,400
2008/08/01 769 772 731 745 98,300
2008/07/31 776 793 766 779 119,900
2008/07/30 758 765 753 764 130,600
2008/07/29 727 748 725 748 113,800
2008/07/28 768 768 749 749 57,100
2008/07/25 774 779 761 771 128,300
2008/07/24 750 786 745 784 187,600
2008/07/23 725 744 718 733 276,000
2008/07/22 698 739 698 715 407,400
2008/07/18 800 807 792 798 63,600
2008/07/17 789 807 788 805 66,500
2008/07/16 794 807 790 791 163,900
2008/07/15 797 802 789 793 112,300
2008/07/14 802 811 794 797 111,900
2008/07/11 797 811 792 798 143,800
2008/07/10 804 811 802 802 94,100
2008/07/09 818 827 802 803 152,800
2008/07/08 813 820 800 801 127,000
2008/07/07 822 822 806 810 114,400
2008/07/04 820 821 802 817 105,200
2008/07/03 821 826 804 817 97,500
2008/07/02 844 844 825 828 93,200
2008/07/01 835 854 835 844 87,800
2008/06/30 852 857 840 840 74,300
2008/06/27 847 862 841 852 84,700
2008/06/26 860 885 860 870 105,500
2008/06/25 872 872 847 865 71,700
2008/06/24 858 876 856 872 75,700
2008/06/23 864 876 860 868 57,700
2008/06/20 893 893 869 882 92,800
2008/06/19 893 905 879 883 125,200
2008/06/18 878 894 877 891 137,400
2008/06/17 889 894 874 880 117,100
2008/06/16 904 904 875 895 170,800
2008/06/13 880 880 843 877 203,800
2008/06/12 866 897 863 880 131,300
2008/06/11 861 887 856 886 218,800
2008/06/10 892 902 865 871 180,900
2008/06/09 841 897 837 892 313,700
2008/06/06 950 950 905 911 296,800
2008/06/05 920 940 910 935 316,000
2008/06/04 880 904 880 900 230,600
2008/06/03 870 883 860 878 193,200
2008/06/02 886 891 865 886 332,300
2008/05/30 823 866 823 866 305,200
2008/05/29 779 811 777 808 219,800
2008/05/28 795 795 765 770 109,300
2008/05/27 765 786 765 786 87,600
2008/05/26 777 784 763 767 61,700
2008/05/23 781 791 775 777 102,600
2008/05/22 771 778 760 775 74,200
2008/05/21 786 786 768 772 79,100
2008/05/20 786 796 786 790 63,500
2008/05/19 793 799 782 786 69,200
2008/05/16 800 800 772 773 163,200
2008/05/15 775 797 774 787 93,000
2008/05/14 774 778 761 775 103,200
2008/05/13 757 765 747 764 142,700
2008/05/12 774 774 747 747 292,500
2008/05/09 812 814 783 784 227,400
2008/05/08 802 814 800 807 106,500
2008/05/07 808 808 795 802 170,400
2008/05/02 791 796 779 788 130,900
2008/05/01 803 809 765 778 197,800
2008/04/30 806 810 796 804 78,600
2008/04/28 797 807 790 800 78,300
2008/04/25 797 801 789 796 98,700
2008/04/24 811 812 770 787 324,700
2008/04/23 833 838 820 824 67,900
2008/04/22 841 847 824 827 67,700
2008/04/21 859 868 850 851 133,300
2008/04/18 829 834 816 830 69,200
2008/04/17 807 823 801 819 131,100
2008/04/16 791 797 777 777 100,400
2008/04/15 760 780 752 768 106,600
2008/04/14 801 801 765 769 106,500
2008/04/11 785 808 774 807 116,600
2008/04/10 810 811 788 789 164,600
2008/04/09 843 847 811 820 182,100
2008/04/08 867 871 841 843 155,000
2008/04/07 838 864 832 857 123,900
2008/04/04 821 846 821 828 133,800
2008/04/03 815 825 807 821 200,200
2008/04/02 796 816 796 815 149,400
2008/04/01 767 795 766 788 164,900
2008/03/31 768 780 761 761 163,900
2008/03/28 765 767 757 765 190,400
2008/03/27 769 791 762 765 246,500
2008/03/26 755 776 755 766 198,400
2008/03/25 734 759 719 748 262,500
2008/03/24 739 741 724 724 52,300
2008/03/21 730 745 721 745 99,900
2008/03/19 713 729 710 720 146,100
2008/03/18 680 709 679 705 98,100
2008/03/17 701 710 675 690 120,700
2008/03/14 736 748 717 721 135,800
2008/03/13 773 774 732 740 185,700
2008/03/12 800 806 760 773 208,200
2008/03/11 766 792 753 788 161,800
2008/03/10 790 800 767 772 156,800
2008/03/07 810 817 805 806 152,200
2008/03/06 816 848 813 841 112,200
2008/03/05 819 831 807 812 107,800
2008/03/04 808 836 808 829 210,000
2008/03/03 818 825 803 813 180,100
2008/02/29 836 851 822 838 214,600
2008/02/28 845 851 832 842 81,400
2008/02/27 862 862 825 848 223,300
2008/02/26 860 864 820 822 234,500
2008/02/25 850 861 844 859 169,800
2008/02/22 815 830 811 827 170,500
2008/02/21 807 836 806 829 197,900
2008/02/20 811 822 795 797 268,500
2008/02/19 830 832 800 810 441,900
2008/02/18 828 849 823 825 333,200
2008/02/15 860 882 845 878 200,600
2008/02/14 847 865 846 860 109,800
2008/02/13 827 844 823 827 77,100
2008/02/12 822 834 811 817 102,400
2008/02/08 845 858 825 829 113,900
2008/02/07 868 874 827 845 98,100
2008/02/06 864 879 842 848 149,600
2008/02/05 900 908 890 896 132,900
2008/02/04 885 919 885 910 162,200
2008/02/01 896 896 868 881 254,500
2008/01/31 876 918 853 915 178,300
2008/01/30 880 907 861 870 97,500
2008/01/29 890 890 859 879 142,400
2008/01/28 890 896 848 854 134,700
2008/01/25 876 900 866 887 170,000
2008/01/24 817 859 817 846 136,300
2008/01/23 820 851 813 825 198,700
2008/01/22 840 850 797 800 201,000
2008/01/21 861 882 847 848 214,100
2008/01/18 849 913 838 887 261,900
2008/01/17 875 903 847 875 309,900
2008/01/16 900 920 862 865 208,500
2008/01/15 972 992 929 931 164,200
2008/01/11 1,003 1,014 976 977 153,000
2008/01/10 1,031 1,031 1,003 1,003 92,000
2008/01/09 1,001 1,025 1,001 1,024 102,900
2008/01/08 1,020 1,043 1,006 1,013 185,500
2008/01/07 1,021 1,059 1,017 1,045 115,600
2008/01/04 1,089 1,104 1,060 1,061 51,800

このページの先頭へ