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
2010/12/30 486 486 475 479 95,600
2010/12/29 478 485 477 484 109,800
2010/12/28 468 477 466 476 115,500
2010/12/27 459 468 457 467 113,700
2010/12/24 453 460 453 458 107,900
2010/12/22 463 464 456 457 146,600
2010/12/21 455 465 453 461 118,900
2010/12/20 470 472 451 457 205,900
2010/12/17 480 481 466 469 340,900
2010/12/16 475 490 475 482 599,100
2010/12/15 506 515 500 515 190,800
2010/12/14 492 503 488 503 139,200
2010/12/13 482 492 479 490 70,200
2010/12/10 491 492 479 482 155,300
2010/12/09 493 495 481 490 89,700
2010/12/08 480 489 480 488 89,500
2010/12/07 484 484 476 480 82,000
2010/12/06 468 483 463 479 102,000
2010/12/03 464 464 455 464 50,000
2010/12/02 460 461 456 460 66,800
2010/12/01 443 449 440 448 68,200
2010/11/30 460 461 443 450 119,800
2010/11/29 457 468 454 459 81,700
2010/11/26 467 468 460 462 97,700
2010/11/25 472 477 468 469 100,100
2010/11/24 459 473 454 464 104,600
2010/11/22 465 477 455 474 137,100
2010/11/19 463 469 454 457 136,300
2010/11/18 446 454 443 454 91,600
2010/11/17 439 444 435 443 42,600
2010/11/16 445 454 442 443 82,000
2010/11/15 435 441 432 440 40,000
2010/11/12 444 444 435 435 64,500
2010/11/11 438 445 437 443 113,300
2010/11/10 426 437 425 433 106,600
2010/11/09 433 433 424 427 58,200
2010/11/08 434 434 427 429 100,900
2010/11/05 414 429 414 426 120,000
2010/11/04 398 408 398 406 54,600
2010/11/02 400 401 391 396 78,000
2010/11/01 408 414 392 405 100,200
2010/10/29 408 410 401 406 100,400
2010/10/28 415 419 409 412 188,300
2010/10/27 415 419 413 416 84,900
2010/10/26 418 420 414 415 68,900
2010/10/25 422 428 418 418 58,000
2010/10/22 415 429 415 424 89,700
2010/10/21 420 425 413 416 95,600
2010/10/20 412 420 409 419 54,500
2010/10/19 415 420 413 420 108,400
2010/10/18 419 421 407 412 148,000
2010/10/15 423 424 415 417 137,800
2010/10/14 423 425 418 419 180,000
2010/10/13 436 439 421 423 200,500
2010/10/12 455 456 433 435 240,700
2010/10/08 457 462 450 450 143,500
2010/10/07 469 469 461 465 65,700
2010/10/06 465 472 465 470 106,300
2010/10/05 442 462 442 462 139,300
2010/10/04 453 458 445 450 98,900
2010/10/01 470 473 450 456 157,900
2010/09/30 486 488 470 470 96,700
2010/09/29 494 499 480 491 103,800
2010/09/28 491 495 489 494 47,300
2010/09/27 497 504 479 498 133,900
2010/09/24 503 506 496 496 111,400
2010/09/22 517 519 505 513 94,400
2010/09/21 527 539 515 523 145,700
2010/09/17 507 526 502 525 236,800
2010/09/16 506 508 497 503 178,900
2010/09/15 461 503 461 497 289,700
2010/09/14 492 494 469 474 157,000
2010/09/13 475 499 475 486 92,000
2010/09/10 461 477 461 474 146,600
2010/09/09 462 473 462 463 87,700
2010/09/08 460 460 448 455 92,000
2010/09/07 474 479 467 467 67,000
2010/09/06 472 479 470 477 77,700
2010/09/03 460 469 456 466 52,700
2010/09/02 458 461 453 457 79,000
2010/09/01 447 455 445 450 77,400
2010/08/31 455 455 442 444 175,900
2010/08/30 460 477 460 463 105,400
2010/08/27 438 453 437 451 96,700
2010/08/26 450 454 443 445 49,600
2010/08/25 450 460 441 446 151,100
2010/08/24 462 472 450 453 89,300
2010/08/23 471 475 467 467 54,400
2010/08/20 477 485 473 473 57,100
2010/08/19 476 495 475 484 116,900
2010/08/18 469 476 467 470 65,900
2010/08/17 461 477 461 466 132,000
2010/08/16 479 480 460 464 163,100
2010/08/13 483 492 477 481 171,500
2010/08/12 482 490 475 487 204,500
2010/08/11 501 501 486 491 408,400
2010/08/10 530 534 505 509 570,600
2010/08/09 572 579 568 570 69,100
2010/08/06 581 583 576 581 66,100
2010/08/05 595 596 584 587 50,000
2010/08/04 605 607 584 585 37,200
2010/08/03 615 615 602 605 26,800
2010/08/02 610 617 603 603 60,700
2010/07/30 606 606 598 605 92,100
2010/07/29 613 616 601 610 25,000
2010/07/28 607 618 607 615 47,200
2010/07/27 603 606 590 604 42,300
2010/07/26 600 617 600 606 65,300
2010/07/23 585 619 583 600 121,900
2010/07/22 571 580 565 570 138,200
2010/07/21 590 600 578 579 79,200
2010/07/20 580 598 568 580 90,500
2010/07/16 614 614 586 590 109,400
2010/07/15 622 625 610 613 70,300
2010/07/14 626 630 612 623 99,000
2010/07/13 618 622 601 612 94,200
2010/07/12 622 630 620 622 47,000
2010/07/09 629 635 625 627 90,400
2010/07/08 630 635 623 630 61,600
2010/07/07 614 624 604 613 87,600
2010/07/06 595 612 586 611 87,700
2010/07/05 590 597 580 597 111,100
2010/07/02 592 597 586 590 105,600
2010/07/01 601 606 585 593 147,400
2010/06/30 602 616 601 609 95,200
2010/06/29 611 637 611 620 162,200
2010/06/28 637 638 617 618 169,300
2010/06/25 655 657 638 643 149,900
2010/06/24 677 677 665 665 51,900
2010/06/23 680 683 671 675 109,500
2010/06/22 689 693 685 690 74,600
2010/06/21 692 709 691 694 66,400
2010/06/18 684 694 679 685 84,200
2010/06/17 710 711 683 684 135,700
2010/06/16 728 728 706 710 138,100
2010/06/15 715 720 706 711 147,000
2010/06/14 680 716 680 701 139,800
2010/06/11 670 677 665 670 134,600
2010/06/10 646 654 641 652 77,300
2010/06/09 655 659 642 650 105,800
2010/06/08 654 675 654 665 78,800
2010/06/07 679 679 663 665 95,500
2010/06/04 703 710 690 699 86,400
2010/06/03 674 699 669 695 107,500
2010/06/02 675 681 658 664 136,200
2010/06/01 685 691 651 685 204,800
2010/05/31 650 689 647 681 210,200
2010/05/28 641 674 641 654 210,000
2010/05/27 620 639 620 633 141,200
2010/05/26 616 634 616 624 138,000
2010/05/25 657 657 623 626 171,700
2010/05/24 658 674 654 665 98,400
2010/05/21 650 661 643 661 133,200
2010/05/20 686 690 667 673 166,400
2010/05/19 685 693 676 688 160,700
2010/05/18 702 713 693 701 129,400
2010/05/17 731 734 702 707 175,300
2010/05/14 740 743 724 733 102,400
2010/05/13 733 749 733 743 107,900
2010/05/12 734 744 726 730 109,100
2010/05/11 758 763 733 739 144,600
2010/05/10 733 756 730 743 134,400
2010/05/07 730 747 676 739 243,400
2010/05/06 787 797 772 775 207,000
2010/04/30 813 825 793 813 180,800
2010/04/28 820 822 807 811 124,400
2010/04/27 837 837 826 835 81,200
2010/04/26 832 840 828 835 83,900
2010/04/23 827 830 819 825 114,400
2010/04/22 818 831 814 828 99,900
2010/04/21 817 834 813 829 126,500
2010/04/20 804 816 799 802 120,500
2010/04/19 816 821 803 806 169,400
2010/04/16 842 853 834 836 177,200
2010/04/15 839 850 834 843 152,500
2010/04/14 843 843 814 824 152,800
2010/04/13 843 844 821 828 166,200
2010/04/12 861 861 841 844 199,600
2010/04/09 820 848 819 846 289,900
2010/04/08 806 827 799 825 263,900
2010/04/07 813 817 807 813 193,400
2010/04/06 822 824 780 804 172,300
2010/04/05 823 828 816 823 148,000
2010/04/02 800 815 790 813 244,900
2010/04/01 800 800 782 797 146,100
2010/03/31 813 815 798 801 229,900
2010/03/30 780 803 779 801 338,200
2010/03/29 750 768 750 765 156,500
2010/03/26 741 754 735 752 206,500
2010/03/25 741 742 731 734 138,900
2010/03/24 747 748 740 741 95,100
2010/03/23 737 745 736 740 130,900
2010/03/19 736 752 729 741 320,800
2010/03/18 735 756 730 747 729,000
2010/03/17 776 794 775 789 166,400
2010/03/16 780 789 780 783 113,000
2010/03/15 781 792 781 791 111,200
2010/03/12 790 793 778 790 185,400
2010/03/11 780 792 773 782 174,000
2010/03/10 765 773 752 766 206,700
2010/03/09 739 770 734 767 297,800
2010/03/08 735 745 728 744 220,500
2010/03/05 711 730 711 721 191,500
2010/03/04 720 728 712 714 263,800
2010/03/03 737 737 724 729 201,400
2010/03/02 760 761 718 738 510,700
2010/03/01 728 751 724 750 733,900
2010/02/26 656 710 654 706 991,100
2010/02/25 644 652 627 636 226,300
2010/02/24 635 644 631 640 81,800
2010/02/23 655 656 629 645 235,200
2010/02/22 667 675 656 660 149,200
2010/02/19 662 684 653 653 140,900
2010/02/18 658 676 658 668 171,100
2010/02/17 649 658 645 651 141,100
2010/02/16 649 653 641 642 54,000
2010/02/15 648 651 643 643 60,000
2010/02/12 656 661 642 648 86,200
2010/02/10 638 654 638 646 116,600
2010/02/09 622 633 610 628 274,600
2010/02/08 649 653 625 630 201,200
2010/02/05 651 663 650 653 159,500
2010/02/04 695 699 663 673 229,100
2010/02/03 710 714 695 698 116,700
2010/02/02 717 721 694 705 164,100
2010/02/01 712 718 705 707 113,400
2010/01/29 737 739 721 722 96,200
2010/01/28 736 753 732 745 125,900
2010/01/27 760 762 736 736 121,900
2010/01/26 781 787 763 764 104,600
2010/01/25 789 790 777 780 111,600
2010/01/22 817 817 793 804 125,900
2010/01/21 800 824 786 818 177,100
2010/01/20 825 827 802 803 118,100
2010/01/19 832 833 815 816 106,800
2010/01/18 823 839 812 825 206,600
2010/01/15 844 845 810 823 216,300
2010/01/14 795 834 795 834 259,700
2010/01/13 778 797 776 791 129,600
2010/01/12 790 794 781 793 109,200
2010/01/08 777 794 776 789 246,100
2010/01/07 747 765 745 763 129,600
2010/01/06 757 758 744 751 104,600
2010/01/05 776 776 756 757 89,300
2010/01/04 769 782 762 766 61,100

このページの先頭へ