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
2009/12/30 772 772 755 765 80,300
2009/12/29 779 779 763 768 103,800
2009/12/28 780 792 779 779 91,800
2009/12/25 791 796 775 779 208,800
2009/12/24 785 796 774 788 193,600
2009/12/22 758 791 753 785 364,300
2009/12/21 748 759 746 746 229,900
2009/12/18 755 760 742 748 199,400
2009/12/17 751 772 748 756 182,000
2009/12/16 754 762 742 755 387,700
2009/12/15 760 765 737 751 730,300
2009/12/14 820 822 779 796 365,400
2009/12/11 815 827 813 823 281,300
2009/12/10 848 849 815 825 256,700
2009/12/09 890 897 853 857 329,700
2009/12/08 935 936 906 920 197,500
2009/12/07 961 964 927 938 246,000
2009/12/04 874 886 855 881 106,400
2009/12/03 828 889 828 881 186,800
2009/12/02 814 828 804 823 96,300
2009/12/01 792 825 773 824 181,600
2009/11/30 804 819 794 812 125,100
2009/11/27 812 817 790 796 126,300
2009/11/26 840 866 830 837 141,400
2009/11/25 810 851 788 850 289,700
2009/11/24 817 850 807 826 251,700
2009/11/20 792 810 774 797 223,000
2009/11/19 821 822 795 809 119,200
2009/11/18 810 828 807 815 170,900
2009/11/17 813 819 801 804 142,200
2009/11/16 841 841 803 822 112,700
2009/11/13 863 882 838 851 170,900
2009/11/12 907 907 863 871 91,400
2009/11/11 915 919 881 887 181,600
2009/11/10 889 925 887 905 252,500
2009/11/09 866 873 843 859 301,500
2009/11/06 910 910 874 882 195,500
2009/11/05 915 915 903 911 115,600
2009/11/04 915 926 905 915 98,700
2009/11/02 909 920 903 914 114,900
2009/10/30 937 956 907 929 166,400
2009/10/29 931 931 900 917 228,400
2009/10/28 986 987 940 951 133,400
2009/10/27 985 988 964 978 95,000
2009/10/26 985 1,004 985 999 78,000
2009/10/23 1,008 1,010 983 995 125,400
2009/10/22 1,001 1,002 958 989 210,300
2009/10/21 1,017 1,025 1,008 1,015 111,200
2009/10/20 1,046 1,050 1,014 1,030 116,200
2009/10/19 1,013 1,026 995 1,026 120,900
2009/10/16 1,051 1,051 1,009 1,029 86,000
2009/10/15 1,075 1,079 1,035 1,051 144,700
2009/10/14 1,093 1,093 1,050 1,055 108,200
2009/10/13 1,100 1,103 1,074 1,088 134,600
2009/10/09 1,029 1,079 1,027 1,064 175,400
2009/10/08 1,024 1,034 1,017 1,025 147,700
2009/10/07 1,029 1,043 1,017 1,042 109,800
2009/10/06 1,002 1,038 1,001 1,009 116,400
2009/10/05 1,014 1,029 989 1,000 146,500
2009/10/02 1,014 1,041 1,000 1,009 200,000
2009/10/01 1,100 1,116 1,065 1,074 148,200
2009/09/30 1,115 1,141 1,115 1,132 111,800
2009/09/29 1,118 1,131 1,110 1,114 139,400
2009/09/28 1,148 1,151 1,108 1,117 138,400
2009/09/25 1,215 1,215 1,181 1,188 102,000
2009/09/24 1,156 1,224 1,154 1,224 192,100
2009/09/18 1,169 1,188 1,148 1,176 171,700
2009/09/17 1,238 1,239 1,177 1,181 216,600
2009/09/16 1,231 1,247 1,230 1,230 141,300
2009/09/15 1,230 1,248 1,210 1,231 147,900
2009/09/14 1,291 1,291 1,215 1,230 160,800
2009/09/11 1,319 1,319 1,270 1,285 274,000
2009/09/10 1,260 1,302 1,260 1,299 363,700
2009/09/09 1,190 1,253 1,181 1,243 323,200
2009/09/08 1,174 1,174 1,148 1,170 74,100
2009/09/07 1,154 1,167 1,151 1,162 41,600
2009/09/04 1,153 1,164 1,144 1,157 113,300
2009/09/03 1,155 1,177 1,154 1,157 122,200
2009/09/02 1,205 1,205 1,152 1,171 237,800
2009/09/01 1,182 1,218 1,182 1,215 131,100
2009/08/31 1,200 1,229 1,182 1,200 148,100
2009/08/28 1,192 1,217 1,185 1,195 200,900
2009/08/27 1,234 1,234 1,193 1,209 196,200
2009/08/26 1,189 1,229 1,189 1,226 213,700
2009/08/25 1,195 1,199 1,185 1,188 185,600
2009/08/24 1,190 1,198 1,170 1,195 181,700
2009/08/21 1,168 1,178 1,153 1,163 246,900
2009/08/20 1,110 1,180 1,110 1,178 402,900
2009/08/19 1,125 1,127 1,105 1,111 170,700
2009/08/18 1,070 1,107 1,070 1,101 133,200
2009/08/17 1,145 1,145 1,100 1,102 198,300
2009/08/14 1,140 1,155 1,138 1,143 124,000
2009/08/13 1,165 1,169 1,134 1,140 141,200
2009/08/12 1,130 1,176 1,130 1,146 149,600
2009/08/11 1,167 1,181 1,145 1,150 199,400
2009/08/10 1,210 1,220 1,171 1,182 166,300
2009/08/07 1,160 1,179 1,125 1,177 189,200
2009/08/06 1,156 1,180 1,148 1,159 218,000
2009/08/05 1,190 1,190 1,135 1,136 229,500
2009/08/04 1,240 1,245 1,192 1,192 238,400
2009/08/03 1,240 1,260 1,223 1,233 190,900
2009/07/31 1,209 1,229 1,194 1,227 303,600
2009/07/30 1,220 1,235 1,188 1,205 195,000
2009/07/29 1,156 1,250 1,156 1,240 299,900
2009/07/28 1,183 1,187 1,150 1,167 204,100
2009/07/27 1,170 1,203 1,166 1,198 333,900
2009/07/24 1,150 1,150 1,122 1,144 325,000
2009/07/23 1,054 1,135 1,045 1,116 368,100
2009/07/22 1,060 1,068 1,034 1,055 126,800
2009/07/21 1,050 1,062 1,040 1,060 198,000
2009/07/17 1,052 1,054 1,002 1,036 187,500
2009/07/16 1,024 1,059 1,017 1,032 358,200
2009/07/15 961 993 955 976 289,900
2009/07/14 880 964 877 941 230,600
2009/07/13 920 926 865 867 292,200
2009/07/10 968 986 920 931 276,800
2009/07/09 970 992 965 972 217,200
2009/07/08 1,002 1,014 970 981 190,400
2009/07/07 1,060 1,066 1,012 1,022 192,400
2009/07/06 1,058 1,058 1,037 1,040 107,100
2009/07/03 1,019 1,063 1,003 1,063 168,500
2009/07/02 1,034 1,040 1,011 1,018 120,700
2009/07/01 1,045 1,055 1,025 1,035 203,400
2009/06/30 1,065 1,089 1,051 1,058 126,400
2009/06/29 1,070 1,097 1,048 1,061 278,000
2009/06/26 1,055 1,075 1,044 1,054 314,100
2009/06/25 1,002 1,058 1,002 1,035 412,800
2009/06/24 1,016 1,019 978 991 214,400
2009/06/23 977 1,020 977 1,010 274,400
2009/06/22 1,004 1,017 995 1,004 245,400
2009/06/19 1,029 1,029 993 999 166,300
2009/06/18 1,038 1,038 994 1,009 208,700
2009/06/17 980 1,035 980 1,027 203,200
2009/06/16 1,000 1,013 981 985 188,000
2009/06/15 1,020 1,035 1,000 1,004 209,500
2009/06/12 981 1,040 971 1,025 535,500
2009/06/11 999 1,009 984 991 413,300
2009/06/10 1,029 1,055 993 1,019 961,000
2009/06/09 1,027 1,028 1,011 1,028 725,500
2009/06/08 885 941 885 928 309,400
2009/06/05 852 866 844 856 268,000
2009/06/04 796 848 790 842 242,000
2009/06/03 815 823 781 786 160,900
2009/06/02 790 810 777 795 138,700
2009/06/01 799 799 772 776 85,700
2009/05/29 790 803 779 789 138,700
2009/05/28 759 807 755 800 141,300
2009/05/27 780 797 760 776 202,500
2009/05/26 742 762 735 754 104,600
2009/05/25 736 754 724 732 97,100
2009/05/22 710 723 701 716 58,100
2009/05/21 734 737 702 722 117,300
2009/05/20 750 758 713 739 118,300
2009/05/19 725 750 717 746 95,000
2009/05/18 703 715 686 695 119,700
2009/05/15 698 740 695 733 61,200
2009/05/14 706 711 688 688 89,700
2009/05/13 750 750 730 736 65,500
2009/05/12 765 786 750 759 65,400
2009/05/11 801 801 756 775 90,100
2009/05/08 800 809 786 801 54,300
2009/05/07 804 822 788 800 119,000
2009/05/01 786 795 772 784 128,800
2009/04/30 792 800 778 789 140,800
2009/04/28 832 847 771 771 147,700
2009/04/27 828 844 812 827 90,200
2009/04/24 825 833 810 825 108,200
2009/04/23 858 865 820 842 190,000
2009/04/22 771 865 765 865 230,900
2009/04/21 740 769 738 765 72,500
2009/04/20 753 776 744 770 71,400
2009/04/17 736 750 736 744 42,400
2009/04/16 739 750 725 736 98,900
2009/04/15 732 744 700 709 129,800
2009/04/14 748 750 720 742 73,600
2009/04/13 735 766 727 755 110,800
2009/04/10 700 712 689 705 96,200
2009/04/09 705 726 688 704 163,700
2009/04/08 719 721 699 704 45,400
2009/04/07 738 758 719 740 92,100
2009/04/06 710 745 710 738 123,700
2009/04/03 679 716 675 708 168,400
2009/04/02 650 698 647 682 101,500
2009/04/01 650 667 640 650 95,400
2009/03/31 623 651 623 634 69,100
2009/03/30 681 689 631 633 122,800
2009/03/27 670 698 669 691 122,900
2009/03/26 647 652 639 650 35,200
2009/03/25 650 650 636 650 41,200
2009/03/24 645 654 624 650 82,300
2009/03/23 595 631 591 631 123,600
2009/03/19 590 600 584 587 71,800
2009/03/18 570 597 570 578 112,100
2009/03/17 592 593 573 580 88,500
2009/03/16 578 623 558 604 103,900
2009/03/13 549 578 548 558 91,700
2009/03/12 551 562 532 539 46,300
2009/03/11 550 567 543 551 54,700
2009/03/10 541 550 533 540 40,800
2009/03/09 565 567 545 548 34,600
2009/03/06 560 581 560 565 62,800
2009/03/05 580 588 572 576 62,300
2009/03/04 532 573 532 565 39,900
2009/03/03 531 549 531 541 22,200
2009/03/02 532 551 527 537 72,700
2009/02/27 559 560 549 558 55,000
2009/02/26 522 554 522 552 85,800
2009/02/25 494 520 494 518 50,200
2009/02/24 505 513 497 510 29,700
2009/02/23 506 508 495 507 22,900
2009/02/20 522 527 506 511 43,100
2009/02/19 518 526 511 521 52,700
2009/02/18 514 525 500 522 38,600
2009/02/17 523 523 511 518 13,500
2009/02/16 514 523 507 521 32,100
2009/02/13 508 513 491 506 71,000
2009/02/12 496 525 496 510 68,300
2009/02/10 509 519 507 516 37,200
2009/02/09 509 512 500 501 23,800
2009/02/06 506 519 503 507 31,600
2009/02/05 512 512 494 504 47,900
2009/02/04 495 512 494 512 39,000
2009/02/03 484 498 484 490 28,300
2009/02/02 492 504 480 488 31,600
2009/01/30 494 504 484 497 62,300
2009/01/29 511 512 489 499 47,700
2009/01/28 510 511 501 507 52,700
2009/01/27 487 507 485 503 68,600
2009/01/26 492 497 486 487 34,200
2009/01/23 513 513 496 497 32,500
2009/01/22 501 517 488 504 97,900
2009/01/21 472 500 472 491 42,000
2009/01/20 502 502 477 487 39,300
2009/01/19 509 516 475 497 68,400
2009/01/16 509 509 485 499 62,400
2009/01/15 470 513 470 496 81,000
2009/01/14 480 501 467 485 82,200
2009/01/13 485 490 475 475 58,500
2009/01/09 512 519 501 502 40,100
2009/01/08 518 524 507 511 60,500
2009/01/07 516 532 509 514 83,700
2009/01/06 512 520 492 503 99,600
2009/01/05 520 525 507 513 98,600

このページの先頭へ