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 |
---|---|---|---|---|---|
2017/12/29 | 2,044 | 2,059 | 2,035 | 2,043 | 220,200 |
2017/12/28 | 2,068 | 2,082 | 2,045 | 2,047 | 282,600 |
2017/12/27 | 2,080 | 2,081 | 2,053 | 2,069 | 329,700 |
2017/12/26 | 2,088 | 2,108 | 2,054 | 2,066 | 704,900 |
2017/12/25 | 2,065 | 2,090 | 2,058 | 2,084 | 586,500 |
2017/12/22 | 2,057 | 2,067 | 2,033 | 2,062 | 378,600 |
2017/12/21 | 2,056 | 2,078 | 2,024 | 2,057 | 406,600 |
2017/12/20 | 1,990 | 2,067 | 1,988 | 2,057 | 624,700 |
2017/12/19 | 2,016 | 2,045 | 1,976 | 1,996 | 503,800 |
2017/12/18 | 1,990 | 2,023 | 1,971 | 2,016 | 507,100 |
2017/12/15 | 2,009 | 2,013 | 1,964 | 1,967 | 635,600 |
2017/12/14 | 2,000 | 2,039 | 1,971 | 2,009 | 720,300 |
2017/12/13 | 2,066 | 2,067 | 2,000 | 2,010 | 831,700 |
2017/12/12 | 2,111 | 2,128 | 2,033 | 2,039 | 1,540,700 |
2017/12/11 | 2,312 | 2,315 | 2,101 | 2,107 | 2,316,900 |
2017/12/08 | 2,350 | 2,355 | 2,277 | 2,333 | 542,800 |
2017/12/07 | 2,265 | 2,312 | 2,226 | 2,308 | 428,900 |
2017/12/06 | 2,265 | 2,285 | 2,216 | 2,234 | 437,900 |
2017/12/05 | 2,270 | 2,271 | 2,225 | 2,266 | 426,900 |
2017/12/04 | 2,325 | 2,335 | 2,296 | 2,296 | 360,500 |
2017/12/01 | 2,379 | 2,387 | 2,313 | 2,337 | 385,200 |
2017/11/30 | 2,368 | 2,381 | 2,289 | 2,342 | 616,100 |
2017/11/29 | 2,467 | 2,467 | 2,366 | 2,381 | 791,600 |
2017/11/28 | 2,578 | 2,579 | 2,454 | 2,456 | 857,600 |
2017/11/27 | 2,703 | 2,707 | 2,600 | 2,621 | 484,900 |
2017/11/24 | 2,648 | 2,717 | 2,625 | 2,688 | 579,500 |
2017/11/22 | 2,612 | 2,654 | 2,578 | 2,645 | 628,400 |
2017/11/21 | 2,593 | 2,629 | 2,562 | 2,570 | 586,300 |
2017/11/20 | 2,510 | 2,590 | 2,510 | 2,583 | 670,200 |
2017/11/17 | 2,485 | 2,544 | 2,449 | 2,508 | 621,900 |
2017/11/16 | 2,382 | 2,443 | 2,367 | 2,421 | 399,600 |
2017/11/15 | 2,502 | 2,539 | 2,404 | 2,408 | 861,700 |
2017/11/14 | 2,388 | 2,495 | 2,382 | 2,480 | 619,600 |
2017/11/13 | 2,415 | 2,435 | 2,387 | 2,390 | 211,500 |
2017/11/10 | 2,360 | 2,419 | 2,348 | 2,414 | 218,500 |
2017/11/09 | 2,383 | 2,460 | 2,334 | 2,388 | 539,800 |
2017/11/08 | 2,350 | 2,382 | 2,291 | 2,377 | 366,100 |
2017/11/07 | 2,390 | 2,403 | 2,366 | 2,379 | 199,400 |
2017/11/06 | 2,395 | 2,451 | 2,385 | 2,388 | 279,300 |
2017/11/02 | 2,400 | 2,404 | 2,363 | 2,394 | 262,600 |
2017/11/01 | 2,410 | 2,419 | 2,367 | 2,402 | 316,300 |
2017/10/31 | 2,350 | 2,422 | 2,345 | 2,377 | 421,400 |
2017/10/30 | 2,362 | 2,373 | 2,313 | 2,358 | 301,300 |
2017/10/27 | 2,388 | 2,407 | 2,341 | 2,355 | 354,500 |
2017/10/26 | 2,320 | 2,387 | 2,311 | 2,369 | 443,700 |
2017/10/25 | 2,311 | 2,368 | 2,274 | 2,336 | 489,700 |
2017/10/24 | 2,275 | 2,316 | 2,241 | 2,295 | 324,500 |
2017/10/23 | 2,251 | 2,289 | 2,224 | 2,275 | 284,800 |
2017/10/20 | 2,240 | 2,279 | 2,231 | 2,245 | 146,400 |
2017/10/19 | 2,249 | 2,260 | 2,216 | 2,255 | 220,600 |
2017/10/18 | 2,261 | 2,268 | 2,231 | 2,246 | 211,000 |
2017/10/17 | 2,250 | 2,283 | 2,231 | 2,280 | 215,100 |
2017/10/16 | 2,286 | 2,298 | 2,233 | 2,236 | 263,200 |
2017/10/13 | 2,259 | 2,282 | 2,237 | 2,281 | 220,500 |
2017/10/12 | 2,289 | 2,305 | 2,258 | 2,259 | 226,200 |
2017/10/11 | 2,326 | 2,338 | 2,261 | 2,265 | 393,800 |
2017/10/10 | 2,250 | 2,320 | 2,250 | 2,318 | 512,300 |
2017/10/06 | 2,247 | 2,248 | 2,200 | 2,236 | 396,700 |
2017/10/05 | 2,280 | 2,286 | 2,248 | 2,252 | 350,500 |
2017/10/04 | 2,298 | 2,305 | 2,256 | 2,260 | 461,700 |
2017/10/03 | 2,325 | 2,330 | 2,295 | 2,306 | 310,700 |
2017/10/02 | 2,371 | 2,381 | 2,311 | 2,317 | 457,300 |
2017/09/29 | 2,300 | 2,369 | 2,300 | 2,332 | 438,300 |
2017/09/28 | 2,340 | 2,349 | 2,302 | 2,315 | 408,200 |
2017/09/27 | 2,309 | 2,323 | 2,261 | 2,296 | 420,800 |
2017/09/26 | 2,341 | 2,362 | 2,271 | 2,303 | 939,100 |
2017/09/25 | 2,419 | 2,446 | 2,386 | 2,391 | 331,300 |
2017/09/22 | 2,431 | 2,465 | 2,358 | 2,407 | 491,500 |
2017/09/21 | 2,523 | 2,527 | 2,438 | 2,440 | 547,100 |
2017/09/20 | 2,530 | 2,548 | 2,484 | 2,491 | 583,100 |
2017/09/19 | 2,634 | 2,664 | 2,519 | 2,564 | 1,185,200 |
2017/09/15 | 2,405 | 2,562 | 2,377 | 2,560 | 1,312,400 |
2017/09/14 | 2,367 | 2,440 | 2,336 | 2,413 | 635,800 |
2017/09/13 | 2,391 | 2,447 | 2,356 | 2,383 | 850,000 |
2017/09/12 | 2,348 | 2,419 | 2,290 | 2,386 | 1,116,400 |
2017/09/11 | 2,459 | 2,489 | 2,268 | 2,307 | 1,866,100 |
2017/09/08 | 2,355 | 2,375 | 2,231 | 2,315 | 2,898,900 |
2017/09/07 | 2,048 | 2,285 | 2,043 | 2,285 | 2,787,100 |
2017/09/06 | 1,831 | 1,888 | 1,778 | 1,885 | 416,000 |
2017/09/05 | 1,947 | 1,947 | 1,860 | 1,870 | 346,400 |
2017/09/04 | 1,950 | 1,951 | 1,879 | 1,942 | 302,300 |
2017/09/01 | 1,921 | 1,963 | 1,894 | 1,958 | 291,400 |
2017/08/31 | 1,931 | 1,954 | 1,916 | 1,931 | 176,000 |
2017/08/30 | 1,956 | 1,959 | 1,892 | 1,911 | 277,200 |
2017/08/29 | 1,929 | 1,948 | 1,915 | 1,942 | 259,300 |
2017/08/28 | 1,990 | 1,990 | 1,942 | 1,949 | 251,000 |
2017/08/25 | 1,970 | 1,972 | 1,930 | 1,964 | 248,000 |
2017/08/24 | 2,000 | 2,035 | 1,940 | 1,941 | 569,600 |
2017/08/23 | 1,870 | 1,990 | 1,860 | 1,968 | 794,900 |
2017/08/22 | 1,841 | 1,846 | 1,814 | 1,842 | 160,800 |
2017/08/21 | 1,837 | 1,889 | 1,837 | 1,846 | 272,400 |
2017/08/18 | 1,796 | 1,836 | 1,791 | 1,830 | 210,700 |
2017/08/17 | 1,780 | 1,834 | 1,776 | 1,828 | 177,300 |
2017/08/16 | 1,797 | 1,805 | 1,777 | 1,780 | 133,600 |
2017/08/15 | 1,781 | 1,811 | 1,772 | 1,796 | 189,400 |
2017/08/14 | 1,743 | 1,780 | 1,732 | 1,762 | 160,100 |
2017/08/10 | 1,818 | 1,821 | 1,760 | 1,774 | 235,500 |
2017/08/09 | 1,850 | 1,856 | 1,788 | 1,818 | 233,100 |
2017/08/08 | 1,870 | 1,895 | 1,844 | 1,859 | 287,800 |
2017/08/07 | 1,784 | 1,863 | 1,778 | 1,851 | 394,900 |
2017/08/04 | 1,737 | 1,797 | 1,735 | 1,782 | 267,200 |
2017/08/03 | 1,723 | 1,758 | 1,670 | 1,756 | 284,500 |
2017/08/02 | 1,676 | 1,719 | 1,656 | 1,719 | 284,900 |
2017/08/01 | 1,703 | 1,713 | 1,642 | 1,673 | 288,300 |
2017/07/31 | 1,704 | 1,733 | 1,701 | 1,724 | 129,000 |
2017/07/28 | 1,772 | 1,773 | 1,690 | 1,716 | 332,900 |
2017/07/27 | 1,756 | 1,794 | 1,746 | 1,767 | 185,200 |
2017/07/26 | 1,770 | 1,792 | 1,741 | 1,750 | 162,500 |
2017/07/25 | 1,800 | 1,809 | 1,765 | 1,774 | 178,900 |
2017/07/24 | 1,780 | 1,799 | 1,769 | 1,798 | 131,300 |
2017/07/21 | 1,767 | 1,795 | 1,767 | 1,785 | 113,500 |
2017/07/20 | 1,757 | 1,779 | 1,755 | 1,775 | 110,200 |
2017/07/19 | 1,789 | 1,792 | 1,744 | 1,760 | 223,800 |
2017/07/18 | 1,745 | 1,779 | 1,725 | 1,779 | 177,900 |
2017/07/14 | 1,724 | 1,757 | 1,724 | 1,744 | 189,400 |
2017/07/13 | 1,730 | 1,766 | 1,722 | 1,724 | 235,100 |
2017/07/12 | 1,723 | 1,736 | 1,703 | 1,724 | 184,400 |
2017/07/11 | 1,700 | 1,726 | 1,685 | 1,718 | 169,500 |
2017/07/10 | 1,713 | 1,714 | 1,667 | 1,693 | 198,700 |
2017/07/07 | 1,651 | 1,693 | 1,648 | 1,679 | 236,000 |
2017/07/06 | 1,693 | 1,703 | 1,648 | 1,651 | 227,900 |
2017/07/05 | 1,669 | 1,685 | 1,645 | 1,681 | 432,300 |
2017/07/04 | 1,744 | 1,748 | 1,661 | 1,673 | 713,400 |
2017/07/03 | 1,800 | 1,804 | 1,737 | 1,742 | 414,300 |
2017/06/30 | 1,792 | 1,819 | 1,760 | 1,796 | 470,400 |
2017/06/29 | 1,785 | 1,836 | 1,774 | 1,827 | 647,500 |
2017/06/28 | 1,735 | 1,772 | 1,719 | 1,754 | 602,600 |
2017/06/27 | 1,727 | 1,755 | 1,713 | 1,713 | 352,000 |
2017/06/26 | 1,697 | 1,735 | 1,696 | 1,729 | 280,000 |
2017/06/23 | 1,736 | 1,746 | 1,709 | 1,714 | 352,100 |
2017/06/22 | 1,755 | 1,759 | 1,737 | 1,746 | 235,500 |
2017/06/21 | 1,725 | 1,760 | 1,712 | 1,755 | 379,700 |
2017/06/20 | 1,732 | 1,744 | 1,720 | 1,735 | 325,700 |
2017/06/19 | 1,733 | 1,740 | 1,708 | 1,711 | 262,700 |
2017/06/16 | 1,735 | 1,745 | 1,695 | 1,715 | 387,900 |
2017/06/15 | 1,790 | 1,790 | 1,710 | 1,721 | 814,900 |
2017/06/14 | 1,800 | 1,845 | 1,790 | 1,807 | 771,900 |
2017/06/13 | 1,811 | 1,819 | 1,787 | 1,801 | 713,400 |
2017/06/12 | 1,812 | 1,824 | 1,739 | 1,798 | 1,251,000 |
2017/06/09 | 1,731 | 1,824 | 1,729 | 1,822 | 2,000,500 |
2017/06/08 | 1,632 | 1,775 | 1,626 | 1,726 | 3,828,800 |
2017/06/07 | 1,561 | 1,611 | 1,523 | 1,611 | 1,908,900 |
2017/06/06 | 1,332 | 1,340 | 1,308 | 1,311 | 345,400 |
2017/06/05 | 1,315 | 1,329 | 1,310 | 1,324 | 182,400 |
2017/06/02 | 1,276 | 1,308 | 1,276 | 1,298 | 296,300 |
2017/06/01 | 1,245 | 1,278 | 1,243 | 1,275 | 276,900 |
2017/05/31 | 1,210 | 1,247 | 1,209 | 1,237 | 321,400 |
2017/05/30 | 1,205 | 1,217 | 1,200 | 1,212 | 175,500 |
2017/05/29 | 1,202 | 1,215 | 1,198 | 1,203 | 87,500 |
2017/05/26 | 1,205 | 1,207 | 1,198 | 1,200 | 88,900 |
2017/05/25 | 1,206 | 1,212 | 1,198 | 1,205 | 121,400 |
2017/05/24 | 1,212 | 1,213 | 1,187 | 1,206 | 123,500 |
2017/05/23 | 1,215 | 1,215 | 1,191 | 1,193 | 147,600 |
2017/05/22 | 1,199 | 1,215 | 1,191 | 1,203 | 117,800 |
2017/05/19 | 1,189 | 1,198 | 1,179 | 1,193 | 98,500 |
2017/05/18 | 1,186 | 1,195 | 1,176 | 1,187 | 162,600 |
2017/05/17 | 1,210 | 1,225 | 1,200 | 1,216 | 216,600 |
2017/05/16 | 1,200 | 1,214 | 1,189 | 1,209 | 222,600 |
2017/05/15 | 1,192 | 1,203 | 1,171 | 1,181 | 334,700 |
2017/05/12 | 1,203 | 1,224 | 1,198 | 1,205 | 301,100 |
2017/05/11 | 1,199 | 1,203 | 1,188 | 1,203 | 299,600 |
2017/05/10 | 1,188 | 1,218 | 1,186 | 1,190 | 342,000 |
2017/05/09 | 1,160 | 1,199 | 1,159 | 1,192 | 446,100 |
2017/05/08 | 1,152 | 1,165 | 1,130 | 1,161 | 494,000 |
2017/05/02 | 1,089 | 1,130 | 1,089 | 1,122 | 349,000 |
2017/05/01 | 1,053 | 1,084 | 1,048 | 1,071 | 131,300 |
2017/04/28 | 1,058 | 1,068 | 1,046 | 1,056 | 152,300 |
2017/04/27 | 1,050 | 1,057 | 1,035 | 1,054 | 104,100 |
2017/04/26 | 1,046 | 1,058 | 1,040 | 1,050 | 137,600 |
2017/04/25 | 1,024 | 1,049 | 1,019 | 1,039 | 99,100 |
2017/04/24 | 1,051 | 1,055 | 1,011 | 1,019 | 187,200 |
2017/04/21 | 1,013 | 1,060 | 1,000 | 1,036 | 217,100 |
2017/04/20 | 1,003 | 1,019 | 995 | 1,005 | 171,400 |
2017/04/19 | 985 | 1,012 | 985 | 1,003 | 110,300 |
2017/04/18 | 993 | 1,009 | 982 | 991 | 133,400 |
2017/04/17 | 990 | 999 | 980 | 989 | 94,300 |
2017/04/14 | 991 | 1,007 | 984 | 990 | 102,800 |
2017/04/13 | 992 | 1,005 | 979 | 1,001 | 138,400 |
2017/04/12 | 1,007 | 1,026 | 1,007 | 1,016 | 173,300 |
2017/04/11 | 1,039 | 1,040 | 1,022 | 1,026 | 116,700 |
2017/04/10 | 1,038 | 1,057 | 1,036 | 1,046 | 91,300 |
2017/04/07 | 1,052 | 1,060 | 1,038 | 1,044 | 144,100 |
2017/04/06 | 1,059 | 1,066 | 1,033 | 1,033 | 195,300 |
2017/04/05 | 1,078 | 1,084 | 1,060 | 1,069 | 127,000 |
2017/04/04 | 1,105 | 1,110 | 1,069 | 1,082 | 210,900 |
2017/04/03 | 1,122 | 1,125 | 1,102 | 1,111 | 146,300 |
2017/03/31 | 1,142 | 1,146 | 1,124 | 1,124 | 187,100 |
2017/03/30 | 1,140 | 1,154 | 1,133 | 1,136 | 146,200 |
2017/03/29 | 1,154 | 1,154 | 1,140 | 1,151 | 168,800 |
2017/03/28 | 1,144 | 1,154 | 1,138 | 1,147 | 159,900 |
2017/03/27 | 1,121 | 1,149 | 1,121 | 1,139 | 123,400 |
2017/03/24 | 1,110 | 1,147 | 1,106 | 1,140 | 233,600 |
2017/03/23 | 1,127 | 1,144 | 1,111 | 1,114 | 194,400 |
2017/03/22 | 1,123 | 1,139 | 1,112 | 1,132 | 251,100 |
2017/03/21 | 1,182 | 1,182 | 1,147 | 1,160 | 261,400 |
2017/03/17 | 1,170 | 1,180 | 1,153 | 1,178 | 264,400 |
2017/03/16 | 1,143 | 1,196 | 1,134 | 1,177 | 544,700 |
2017/03/15 | 1,181 | 1,202 | 1,141 | 1,146 | 495,100 |
2017/03/14 | 1,130 | 1,206 | 1,129 | 1,189 | 850,000 |
2017/03/13 | 1,150 | 1,150 | 1,123 | 1,131 | 425,000 |
2017/03/10 | 1,150 | 1,184 | 1,113 | 1,128 | 1,899,200 |
2017/03/09 | 1,056 | 1,056 | 1,056 | 1,056 | 124,000 |
2017/03/08 | 920 | 920 | 902 | 906 | 63,900 |
2017/03/07 | 926 | 926 | 912 | 922 | 84,500 |
2017/03/06 | 936 | 936 | 925 | 926 | 58,300 |
2017/03/03 | 910 | 937 | 910 | 937 | 129,000 |
2017/03/02 | 909 | 927 | 909 | 917 | 103,000 |
2017/03/01 | 890 | 908 | 881 | 906 | 74,200 |
2017/02/28 | 868 | 896 | 865 | 884 | 87,400 |
2017/02/27 | 874 | 874 | 859 | 864 | 36,600 |
2017/02/24 | 879 | 881 | 870 | 877 | 56,400 |
2017/02/23 | 907 | 907 | 882 | 888 | 62,600 |
2017/02/22 | 885 | 906 | 880 | 906 | 98,200 |
2017/02/21 | 890 | 891 | 884 | 885 | 24,400 |
2017/02/20 | 885 | 893 | 876 | 890 | 52,400 |
2017/02/17 | 896 | 896 | 878 | 893 | 51,100 |
2017/02/16 | 889 | 899 | 886 | 896 | 106,600 |
2017/02/15 | 895 | 895 | 887 | 890 | 57,300 |
2017/02/14 | 874 | 894 | 874 | 890 | 134,400 |
2017/02/13 | 864 | 872 | 852 | 871 | 59,800 |
2017/02/10 | 854 | 860 | 848 | 859 | 58,800 |
2017/02/09 | 851 | 857 | 841 | 851 | 61,500 |
2017/02/08 | 854 | 858 | 849 | 856 | 47,500 |
2017/02/07 | 850 | 854 | 842 | 850 | 59,500 |
2017/02/06 | 857 | 864 | 849 | 855 | 36,600 |
2017/02/03 | 855 | 864 | 845 | 854 | 68,400 |
2017/02/02 | 860 | 864 | 855 | 858 | 65,000 |
2017/02/01 | 862 | 868 | 854 | 867 | 52,500 |
2017/01/31 | 860 | 876 | 859 | 870 | 62,000 |
2017/01/30 | 861 | 875 | 860 | 871 | 99,700 |
2017/01/27 | 892 | 892 | 853 | 873 | 153,400 |
2017/01/26 | 858 | 878 | 858 | 869 | 188,100 |
2017/01/25 | 849 | 854 | 848 | 850 | 99,500 |
2017/01/24 | 854 | 854 | 838 | 845 | 50,200 |
2017/01/23 | 847 | 857 | 834 | 851 | 77,900 |
2017/01/20 | 849 | 858 | 842 | 854 | 85,000 |
2017/01/19 | 853 | 862 | 841 | 859 | 74,900 |
2017/01/18 | 840 | 859 | 825 | 856 | 87,800 |
2017/01/17 | 854 | 859 | 845 | 845 | 47,000 |
2017/01/16 | 868 | 868 | 844 | 859 | 81,800 |
2017/01/13 | 860 | 863 | 852 | 860 | 67,200 |
2017/01/12 | 871 | 871 | 844 | 864 | 77,900 |
2017/01/11 | 880 | 880 | 858 | 869 | 95,700 |
2017/01/10 | 884 | 887 | 866 | 877 | 111,900 |
2017/01/06 | 876 | 892 | 861 | 883 | 125,800 |
2017/01/05 | 885 | 885 | 865 | 875 | 85,500 |
2017/01/04 | 849 | 887 | 849 | 884 | 164,200 |