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
2018/12/28 835 859 817 842 234,100
2018/12/27 859 875 831 846 346,700
2018/12/26 815 839 799 817 288,600
2018/12/25 829 837 784 788 492,500
2018/12/21 810 822 788 814 451,600
2018/12/20 839 853 811 815 273,000
2018/12/19 863 882 842 860 272,400
2018/12/18 870 911 867 870 398,600
2018/12/17 938 953 899 900 335,000
2018/12/14 951 965 922 943 268,100
2018/12/13 922 964 922 959 261,800
2018/12/12 882 958 880 919 454,600
2018/12/11 966 968 864 882 853,800
2018/12/10 1,077 1,104 1,077 1,086 199,500
2018/12/07 1,138 1,154 1,103 1,107 181,300
2018/12/06 1,206 1,206 1,133 1,136 232,700
2018/12/05 1,249 1,265 1,210 1,212 228,100
2018/12/04 1,289 1,304 1,269 1,279 184,800
2018/12/03 1,300 1,320 1,295 1,302 168,500
2018/11/30 1,273 1,298 1,272 1,285 128,900
2018/11/29 1,303 1,315 1,269 1,272 119,400
2018/11/28 1,266 1,293 1,263 1,292 151,200
2018/11/27 1,250 1,268 1,231 1,257 121,200
2018/11/26 1,209 1,251 1,209 1,251 115,600
2018/11/22 1,187 1,214 1,173 1,210 153,800
2018/11/21 1,165 1,199 1,161 1,187 101,700
2018/11/20 1,165 1,194 1,162 1,193 130,200
2018/11/19 1,162 1,203 1,162 1,195 181,600
2018/11/16 1,191 1,191 1,147 1,152 113,500
2018/11/15 1,162 1,195 1,152 1,186 143,500
2018/11/14 1,187 1,209 1,173 1,174 187,800
2018/11/13 1,192 1,202 1,155 1,172 263,100
2018/11/12 1,232 1,243 1,218 1,233 159,200
2018/11/09 1,267 1,291 1,236 1,239 154,200
2018/11/08 1,278 1,296 1,267 1,275 173,000
2018/11/07 1,242 1,297 1,242 1,263 266,200
2018/11/06 1,243 1,263 1,234 1,240 148,300
2018/11/05 1,245 1,280 1,240 1,243 196,800
2018/11/02 1,199 1,278 1,199 1,271 240,900
2018/11/01 1,215 1,233 1,187 1,191 226,200
2018/10/31 1,175 1,220 1,169 1,213 245,900
2018/10/30 1,076 1,162 1,076 1,147 432,100
2018/10/29 1,109 1,136 1,091 1,094 226,200
2018/10/26 1,130 1,153 1,096 1,104 286,600
2018/10/25 1,198 1,201 1,118 1,121 364,300
2018/10/24 1,273 1,287 1,241 1,241 183,000
2018/10/23 1,282 1,294 1,261 1,261 153,700
2018/10/22 1,276 1,309 1,266 1,305 129,500
2018/10/19 1,271 1,293 1,271 1,289 128,500
2018/10/18 1,310 1,332 1,299 1,305 186,000
2018/10/17 1,282 1,323 1,280 1,306 201,100
2018/10/16 1,232 1,264 1,232 1,258 160,400
2018/10/15 1,270 1,281 1,244 1,244 202,200
2018/10/12 1,241 1,297 1,232 1,280 225,400
2018/10/11 1,243 1,268 1,227 1,234 357,900
2018/10/10 1,333 1,344 1,299 1,303 271,900
2018/10/09 1,351 1,351 1,310 1,315 336,100
2018/10/05 1,400 1,401 1,367 1,370 278,300
2018/10/04 1,407 1,428 1,395 1,404 257,400
2018/10/03 1,428 1,432 1,393 1,395 371,400
2018/10/02 1,503 1,511 1,433 1,435 499,800
2018/10/01 1,579 1,586 1,484 1,493 556,600
2018/09/28 1,615 1,631 1,587 1,599 122,000
2018/09/27 1,630 1,639 1,585 1,587 169,800
2018/09/26 1,639 1,657 1,617 1,641 161,300
2018/09/25 1,580 1,648 1,580 1,648 260,800
2018/09/21 1,579 1,604 1,570 1,594 262,100
2018/09/20 1,523 1,568 1,521 1,558 232,300
2018/09/19 1,506 1,520 1,489 1,509 173,800
2018/09/18 1,475 1,532 1,436 1,524 202,800
2018/09/14 1,429 1,485 1,427 1,474 282,600
2018/09/13 1,404 1,440 1,400 1,428 187,700
2018/09/12 1,496 1,499 1,414 1,429 327,000
2018/09/11 1,499 1,523 1,476 1,516 302,800
2018/09/10 1,383 1,539 1,377 1,495 835,200
2018/09/07 1,437 1,579 1,364 1,383 1,312,800
2018/09/06 1,518 1,539 1,460 1,464 222,300
2018/09/05 1,525 1,550 1,506 1,520 147,400
2018/09/04 1,557 1,566 1,523 1,523 179,700
2018/09/03 1,611 1,611 1,556 1,557 173,200
2018/08/31 1,572 1,624 1,565 1,611 103,300
2018/08/30 1,620 1,625 1,592 1,604 86,900
2018/08/29 1,577 1,610 1,568 1,602 119,700
2018/08/28 1,610 1,620 1,568 1,569 150,300
2018/08/27 1,544 1,606 1,543 1,600 183,700
2018/08/24 1,528 1,551 1,504 1,536 137,100
2018/08/23 1,550 1,550 1,489 1,511 199,800
2018/08/22 1,500 1,553 1,500 1,539 235,800
2018/08/21 1,470 1,525 1,470 1,494 219,500
2018/08/20 1,472 1,513 1,472 1,481 139,100
2018/08/17 1,460 1,496 1,455 1,489 104,900
2018/08/16 1,450 1,483 1,433 1,459 170,300
2018/08/15 1,519 1,526 1,462 1,483 153,900
2018/08/14 1,491 1,523 1,479 1,521 117,900
2018/08/13 1,541 1,547 1,474 1,482 273,700
2018/08/10 1,564 1,582 1,548 1,563 242,200
2018/08/09 1,560 1,589 1,527 1,586 294,500
2018/08/08 1,527 1,557 1,524 1,543 269,400
2018/08/07 1,458 1,518 1,453 1,516 249,800
2018/08/06 1,550 1,550 1,456 1,459 504,400
2018/08/03 1,630 1,630 1,545 1,557 560,600
2018/08/02 1,589 1,649 1,570 1,603 1,305,900
2018/08/01 1,454 1,465 1,433 1,452 125,900
2018/07/31 1,471 1,472 1,429 1,435 172,000
2018/07/30 1,470 1,494 1,467 1,487 111,800
2018/07/27 1,507 1,520 1,470 1,485 166,800
2018/07/26 1,474 1,518 1,472 1,506 271,400
2018/07/25 1,435 1,469 1,432 1,465 177,600
2018/07/24 1,395 1,461 1,394 1,456 237,500
2018/07/23 1,386 1,406 1,378 1,391 139,600
2018/07/20 1,431 1,440 1,393 1,401 169,300
2018/07/19 1,432 1,449 1,427 1,443 99,700
2018/07/18 1,450 1,464 1,430 1,430 102,500
2018/07/17 1,431 1,454 1,413 1,437 168,600
2018/07/13 1,426 1,437 1,411 1,428 158,700
2018/07/12 1,420 1,442 1,407 1,427 205,500
2018/07/11 1,469 1,479 1,424 1,426 241,500
2018/07/10 1,461 1,505 1,452 1,499 313,400
2018/07/09 1,406 1,474 1,396 1,444 246,900
2018/07/06 1,356 1,411 1,355 1,410 173,000
2018/07/05 1,372 1,399 1,345 1,352 165,900
2018/07/04 1,361 1,387 1,354 1,381 168,000
2018/07/03 1,432 1,432 1,376 1,388 177,500
2018/07/02 1,407 1,459 1,407 1,432 291,900
2018/06/29 1,376 1,414 1,376 1,408 218,500
2018/06/28 1,372 1,384 1,339 1,373 123,200
2018/06/27 1,345 1,390 1,345 1,373 245,600
2018/06/26 1,290 1,329 1,287 1,327 177,800
2018/06/25 1,366 1,373 1,314 1,317 138,300
2018/06/22 1,354 1,379 1,341 1,366 235,800
2018/06/21 1,331 1,364 1,330 1,364 176,900
2018/06/20 1,323 1,347 1,301 1,344 320,900
2018/06/19 1,308 1,346 1,291 1,327 408,400
2018/06/18 1,399 1,407 1,312 1,313 512,300
2018/06/15 1,416 1,439 1,397 1,416 268,800
2018/06/14 1,380 1,435 1,380 1,424 362,200
2018/06/13 1,366 1,382 1,363 1,381 155,000
2018/06/12 1,384 1,399 1,365 1,365 189,300
2018/06/11 1,380 1,394 1,360 1,388 288,400
2018/06/08 1,398 1,442 1,383 1,390 408,700
2018/06/07 1,431 1,472 1,370 1,407 747,800
2018/06/06 1,531 1,532 1,430 1,456 572,500
2018/06/05 1,527 1,543 1,517 1,542 211,800
2018/06/04 1,492 1,532 1,492 1,516 214,500
2018/06/01 1,475 1,491 1,470 1,479 183,400
2018/05/31 1,506 1,526 1,477 1,482 240,500
2018/05/30 1,508 1,520 1,484 1,486 180,700
2018/05/29 1,550 1,566 1,520 1,531 164,200
2018/05/28 1,582 1,597 1,554 1,554 177,600
2018/05/25 1,565 1,599 1,551 1,580 154,500
2018/05/24 1,586 1,594 1,574 1,582 146,000
2018/05/23 1,595 1,627 1,580 1,599 176,200
2018/05/22 1,613 1,624 1,596 1,599 148,400
2018/05/21 1,592 1,621 1,590 1,612 204,200
2018/05/18 1,590 1,599 1,567 1,593 180,700
2018/05/17 1,590 1,602 1,552 1,599 272,100
2018/05/16 1,604 1,612 1,594 1,598 101,900
2018/05/15 1,611 1,637 1,605 1,608 185,300
2018/05/14 1,605 1,616 1,596 1,597 128,600
2018/05/11 1,582 1,613 1,580 1,605 257,700
2018/05/10 1,572 1,607 1,565 1,568 269,000
2018/05/09 1,592 1,597 1,543 1,565 365,500
2018/05/08 1,575 1,611 1,570 1,604 165,600
2018/05/07 1,587 1,587 1,561 1,580 136,100
2018/05/02 1,607 1,633 1,575 1,576 311,500
2018/05/01 1,615 1,619 1,582 1,585 162,200
2018/04/27 1,615 1,619 1,601 1,613 221,900
2018/04/26 1,641 1,648 1,610 1,614 160,600
2018/04/25 1,636 1,642 1,602 1,622 196,400
2018/04/24 1,630 1,653 1,612 1,620 184,100
2018/04/23 1,642 1,658 1,613 1,616 159,500
2018/04/20 1,650 1,650 1,622 1,643 144,500
2018/04/19 1,645 1,680 1,618 1,663 324,900
2018/04/18 1,636 1,651 1,606 1,639 225,300
2018/04/17 1,590 1,643 1,585 1,638 295,900
2018/04/16 1,604 1,609 1,570 1,600 179,000
2018/04/13 1,557 1,605 1,557 1,598 256,400
2018/04/12 1,556 1,563 1,525 1,541 141,100
2018/04/11 1,561 1,574 1,548 1,555 260,200
2018/04/10 1,535 1,557 1,508 1,546 202,700
2018/04/09 1,530 1,544 1,506 1,541 281,300
2018/04/06 1,560 1,577 1,547 1,549 227,900
2018/04/05 1,549 1,564 1,523 1,557 246,300
2018/04/04 1,570 1,586 1,531 1,540 261,800
2018/04/03 1,580 1,586 1,550 1,556 281,900
2018/04/02 1,590 1,622 1,586 1,610 313,900
2018/03/30 1,551 1,589 1,536 1,583 340,500
2018/03/29 1,560 1,572 1,526 1,540 250,300
2018/03/28 1,503 1,554 1,503 1,544 271,200
2018/03/27 1,530 1,547 1,508 1,537 465,200
2018/03/26 1,467 1,495 1,456 1,492 427,500
2018/03/23 1,521 1,574 1,501 1,503 503,900
2018/03/22 1,540 1,628 1,540 1,597 568,600
2018/03/20 1,542 1,570 1,501 1,567 860,700
2018/03/19 1,615 1,638 1,535 1,574 1,687,300
2018/03/16 1,693 1,775 1,655 1,655 4,265,500
2018/03/15 2,021 2,058 2,004 2,023 288,700
2018/03/14 2,042 2,049 1,996 2,009 299,900
2018/03/13 2,017 2,066 1,999 2,064 237,300
2018/03/12 1,974 2,022 1,971 2,017 222,100
2018/03/09 1,943 1,973 1,919 1,939 206,500
2018/03/08 1,930 1,940 1,894 1,910 180,800
2018/03/07 1,927 1,943 1,901 1,906 207,900
2018/03/06 1,921 1,961 1,907 1,949 210,900
2018/03/05 1,937 1,953 1,880 1,885 259,100
2018/03/02 1,980 1,998 1,920 1,956 317,000
2018/03/01 2,052 2,072 2,022 2,040 200,700
2018/02/28 2,083 2,112 2,071 2,071 276,800
2018/02/27 2,070 2,104 2,057 2,096 312,300
2018/02/26 2,080 2,082 2,033 2,056 164,300
2018/02/23 2,040 2,056 2,018 2,053 150,700
2018/02/22 2,012 2,046 2,005 2,042 234,200
2018/02/21 2,039 2,082 2,007 2,041 274,500
2018/02/20 2,072 2,072 2,004 2,028 271,300
2018/02/19 2,095 2,101 2,061 2,085 332,300
2018/02/16 2,140 2,150 2,047 2,054 1,015,900
2018/02/15 1,853 1,937 1,853 1,923 213,900
2018/02/14 1,869 1,893 1,835 1,841 248,200
2018/02/13 1,949 1,956 1,863 1,866 206,600
2018/02/09 1,849 1,898 1,842 1,898 271,700
2018/02/08 1,893 1,977 1,893 1,954 295,600
2018/02/07 1,981 2,001 1,883 1,885 329,600
2018/02/06 1,860 1,898 1,800 1,861 524,100
2018/02/05 2,062 2,072 2,028 2,030 342,300
2018/02/02 2,143 2,156 2,123 2,138 232,000
2018/02/01 2,109 2,146 2,099 2,143 279,700
2018/01/31 2,090 2,139 2,083 2,109 287,100
2018/01/30 2,105 2,131 2,085 2,098 301,500
2018/01/29 2,091 2,137 2,063 2,106 304,900
2018/01/26 2,059 2,102 2,054 2,097 645,500
2018/01/25 2,086 2,102 2,053 2,075 349,300
2018/01/24 2,156 2,156 2,099 2,112 414,400
2018/01/23 2,121 2,166 2,111 2,156 421,700
2018/01/22 2,110 2,116 2,093 2,110 273,000
2018/01/19 2,114 2,139 2,106 2,120 255,900
2018/01/18 2,129 2,167 2,114 2,115 481,600
2018/01/17 2,120 2,147 2,109 2,119 327,400
2018/01/16 2,124 2,145 2,110 2,141 240,400
2018/01/15 2,153 2,160 2,127 2,133 282,400
2018/01/12 2,128 2,157 2,126 2,140 300,200
2018/01/11 2,130 2,143 2,118 2,134 272,100
2018/01/10 2,163 2,171 2,137 2,155 371,900
2018/01/09 2,160 2,179 2,140 2,155 468,200
2018/01/05 2,117 2,138 2,090 2,132 430,200
2018/01/04 2,060 2,114 2,060 2,111 638,900

このページの先頭へ