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
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

このページの先頭へ