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
2019/12/30 1,720 1,730 1,698 1,716 216,300
2019/12/27 1,717 1,737 1,683 1,723 335,100
2019/12/26 1,644 1,719 1,634 1,714 499,800
2019/12/25 1,668 1,674 1,618 1,641 419,600
2019/12/24 1,636 1,696 1,636 1,692 375,100
2019/12/23 1,651 1,684 1,630 1,644 405,900
2019/12/20 1,598 1,642 1,584 1,637 536,100
2019/12/19 1,550 1,684 1,546 1,638 1,285,800
2019/12/18 1,606 1,620 1,533 1,556 906,100
2019/12/17 1,611 1,618 1,564 1,615 1,010,500
2019/12/16 1,674 1,708 1,623 1,629 1,305,700
2019/12/13 2,000 2,000 1,658 1,697 3,004,500
2019/12/12 2,144 2,171 2,125 2,142 389,100
2019/12/11 2,108 2,142 2,084 2,121 264,900
2019/12/10 2,087 2,110 2,060 2,099 240,200
2019/12/09 2,081 2,090 2,050 2,084 161,300
2019/12/06 2,085 2,099 2,064 2,081 191,700
2019/12/05 2,065 2,084 2,045 2,082 223,200
2019/12/04 2,031 2,062 2,020 2,062 218,800
2019/12/03 2,028 2,040 2,011 2,040 122,200
2019/12/02 2,046 2,067 2,042 2,051 129,500
2019/11/29 2,045 2,069 2,026 2,048 212,000
2019/11/28 2,043 2,063 2,021 2,024 192,500
2019/11/27 2,038 2,051 2,001 2,043 154,900
2019/11/26 2,029 2,058 2,006 2,029 229,000
2019/11/25 1,995 2,011 1,981 2,002 157,700
2019/11/22 2,000 2,023 1,995 1,997 159,900
2019/11/21 2,024 2,039 1,981 2,010 238,900
2019/11/20 2,039 2,064 2,016 2,037 233,100
2019/11/19 2,031 2,049 2,019 2,049 159,500
2019/11/18 2,028 2,045 2,002 2,025 179,300
2019/11/15 1,980 2,029 1,978 2,028 241,900
2019/11/14 1,991 2,010 1,975 1,980 183,500
2019/11/13 1,973 2,000 1,961 1,999 207,200
2019/11/12 1,961 1,978 1,944 1,976 125,000
2019/11/11 1,938 1,975 1,938 1,973 267,100
2019/11/08 1,950 1,964 1,910 1,922 190,400
2019/11/07 1,910 1,947 1,902 1,946 242,500
2019/11/06 1,904 1,908 1,872 1,904 199,000
2019/11/05 1,906 1,959 1,894 1,899 278,900
2019/11/01 1,860 1,906 1,843 1,878 156,600
2019/10/31 1,908 1,915 1,846 1,881 252,700
2019/10/30 1,911 1,915 1,881 1,910 182,800
2019/10/29 1,900 1,919 1,879 1,912 260,300
2019/10/28 1,882 1,909 1,871 1,889 212,400
2019/10/25 1,840 1,918 1,834 1,881 409,500
2019/10/24 1,840 1,845 1,808 1,827 145,000
2019/10/23 1,814 1,828 1,766 1,825 201,600
2019/10/21 1,828 1,860 1,810 1,814 130,300
2019/10/18 1,827 1,861 1,822 1,836 200,500
2019/10/17 1,836 1,857 1,824 1,840 172,500
2019/10/16 1,878 1,904 1,835 1,846 315,900
2019/10/15 1,840 1,881 1,830 1,839 320,400
2019/10/11 1,828 1,828 1,787 1,813 262,200
2019/10/10 1,869 1,869 1,797 1,817 281,800
2019/10/09 1,860 1,868 1,816 1,844 270,600
2019/10/08 1,777 1,876 1,776 1,846 740,700
2019/10/07 1,768 1,775 1,736 1,745 138,900
2019/10/04 1,780 1,781 1,744 1,756 178,100
2019/10/03 1,724 1,763 1,718 1,757 299,900
2019/10/02 1,745 1,785 1,732 1,757 343,200
2019/10/01 1,701 1,778 1,701 1,747 391,600
2019/09/30 1,665 1,721 1,662 1,695 277,100
2019/09/27 1,720 1,729 1,683 1,691 294,900
2019/09/26 1,729 1,755 1,713 1,721 359,700
2019/09/25 1,711 1,736 1,696 1,711 216,500
2019/09/24 1,714 1,760 1,708 1,714 408,500
2019/09/20 1,700 1,719 1,673 1,714 339,000
2019/09/19 1,655 1,738 1,655 1,682 617,200
2019/09/18 1,656 1,691 1,638 1,655 525,400
2019/09/17 1,625 1,678 1,576 1,678 982,600
2019/09/13 1,594 1,630 1,500 1,625 1,681,100
2019/09/12 1,420 1,423 1,384 1,394 321,100
2019/09/11 1,382 1,415 1,375 1,414 218,800
2019/09/10 1,411 1,411 1,379 1,386 202,600
2019/09/09 1,386 1,424 1,372 1,415 292,600
2019/09/06 1,375 1,386 1,349 1,375 158,600
2019/09/05 1,349 1,394 1,349 1,379 216,800
2019/09/04 1,313 1,348 1,293 1,338 152,300
2019/09/03 1,304 1,342 1,300 1,329 323,500
2019/09/02 1,240 1,286 1,237 1,284 205,300
2019/08/30 1,180 1,260 1,178 1,240 251,500
2019/08/29 1,157 1,165 1,136 1,158 86,800
2019/08/28 1,174 1,175 1,156 1,156 79,100
2019/08/27 1,155 1,198 1,155 1,176 97,500
2019/08/26 1,152 1,163 1,139 1,142 100,400
2019/08/23 1,194 1,204 1,191 1,194 43,200
2019/08/22 1,227 1,233 1,191 1,194 56,600
2019/08/21 1,211 1,220 1,207 1,215 50,000
2019/08/20 1,217 1,240 1,209 1,230 99,200
2019/08/19 1,193 1,220 1,191 1,202 117,300
2019/08/16 1,156 1,171 1,153 1,169 74,700
2019/08/15 1,125 1,161 1,123 1,158 94,400
2019/08/14 1,181 1,193 1,159 1,172 71,600
2019/08/13 1,130 1,159 1,123 1,157 120,900
2019/08/09 1,173 1,185 1,149 1,154 100,000
2019/08/08 1,181 1,193 1,167 1,172 76,300
2019/08/07 1,179 1,189 1,164 1,175 91,800
2019/08/06 1,111 1,179 1,106 1,178 215,400
2019/08/05 1,230 1,230 1,174 1,189 159,800
2019/08/02 1,267 1,286 1,244 1,253 166,300
2019/08/01 1,272 1,313 1,268 1,303 105,800
2019/07/31 1,304 1,319 1,284 1,293 146,300
2019/07/30 1,308 1,343 1,304 1,332 133,900
2019/07/29 1,359 1,359 1,311 1,312 217,000
2019/07/26 1,340 1,359 1,333 1,358 100,300
2019/07/25 1,355 1,367 1,348 1,363 109,800
2019/07/24 1,345 1,373 1,345 1,352 168,600
2019/07/23 1,359 1,368 1,337 1,337 184,700
2019/07/22 1,319 1,359 1,313 1,351 231,800
2019/07/19 1,283 1,348 1,278 1,329 261,900
2019/07/18 1,286 1,301 1,263 1,275 285,700
2019/07/17 1,237 1,309 1,220 1,299 382,100
2019/07/16 1,198 1,244 1,193 1,243 281,800
2019/07/12 1,210 1,215 1,178 1,183 95,500
2019/07/11 1,199 1,216 1,185 1,212 90,100
2019/07/10 1,180 1,190 1,158 1,184 240,500
2019/07/09 1,228 1,234 1,200 1,200 127,200
2019/07/08 1,256 1,266 1,229 1,232 162,100
2019/07/05 1,249 1,264 1,247 1,256 179,500
2019/07/04 1,240 1,245 1,226 1,235 81,800
2019/07/03 1,237 1,237 1,215 1,228 236,900
2019/07/02 1,248 1,257 1,233 1,249 178,000
2019/07/01 1,230 1,241 1,216 1,240 172,300
2019/06/28 1,165 1,190 1,157 1,181 190,100
2019/06/27 1,128 1,166 1,124 1,159 151,100
2019/06/26 1,109 1,140 1,102 1,116 147,200
2019/06/25 1,110 1,133 1,110 1,117 122,200
2019/06/24 1,134 1,141 1,113 1,119 137,500
2019/06/21 1,132 1,153 1,125 1,141 351,100
2019/06/20 1,108 1,115 1,080 1,102 195,600
2019/06/19 1,057 1,091 1,057 1,090 220,700
2019/06/18 1,040 1,057 1,025 1,032 162,400
2019/06/17 1,032 1,046 1,006 1,043 177,400
2019/06/14 1,029 1,063 1,017 1,032 243,200
2019/06/13 1,079 1,079 1,017 1,030 378,100
2019/06/12 1,077 1,145 1,051 1,092 707,800
2019/06/11 1,088 1,111 1,074 1,107 219,900
2019/06/10 1,089 1,110 1,078 1,101 208,500
2019/06/07 1,047 1,066 1,030 1,063 171,300
2019/06/06 1,075 1,080 1,032 1,032 200,500
2019/06/05 1,075 1,092 1,056 1,091 181,100
2019/06/04 1,004 1,038 1,000 1,038 122,500
2019/06/03 1,003 1,019 994 1,000 139,800
2019/05/31 1,050 1,050 1,018 1,027 176,100
2019/05/30 1,030 1,064 1,030 1,061 121,300
2019/05/29 1,027 1,045 1,017 1,041 116,400
2019/05/28 1,021 1,056 1,021 1,051 150,700
2019/05/27 1,024 1,047 1,017 1,033 130,900
2019/05/24 1,000 1,038 987 1,024 347,600
2019/05/23 1,097 1,101 1,027 1,030 325,800
2019/05/22 1,141 1,160 1,116 1,116 317,200
2019/05/21 1,080 1,128 1,070 1,102 173,800
2019/05/20 1,115 1,124 1,080 1,101 169,800
2019/05/17 1,157 1,165 1,119 1,122 91,300
2019/05/16 1,171 1,171 1,118 1,132 136,100
2019/05/15 1,150 1,175 1,132 1,167 149,400
2019/05/14 1,071 1,134 1,060 1,128 192,400
2019/05/13 1,156 1,156 1,119 1,119 147,300
2019/05/10 1,145 1,194 1,137 1,156 187,300
2019/05/09 1,156 1,185 1,136 1,145 165,400
2019/05/08 1,153 1,185 1,129 1,162 294,800
2019/05/07 1,256 1,256 1,176 1,180 355,300
2019/04/26 1,284 1,291 1,254 1,286 172,300
2019/04/25 1,290 1,316 1,285 1,303 135,900
2019/04/24 1,316 1,323 1,285 1,291 107,900
2019/04/23 1,334 1,334 1,284 1,310 168,500
2019/04/22 1,352 1,354 1,312 1,333 205,000
2019/04/19 1,316 1,353 1,316 1,353 180,600
2019/04/18 1,361 1,379 1,311 1,318 338,900
2019/04/17 1,291 1,365 1,291 1,361 422,200
2019/04/16 1,279 1,306 1,262 1,285 267,900
2019/04/15 1,240 1,271 1,240 1,267 179,500
2019/04/12 1,216 1,227 1,199 1,221 165,600
2019/04/11 1,251 1,258 1,197 1,205 248,300
2019/04/10 1,240 1,268 1,230 1,262 119,000
2019/04/09 1,226 1,267 1,226 1,257 273,500
2019/04/08 1,271 1,276 1,215 1,223 360,400
2019/04/05 1,199 1,274 1,199 1,273 484,100
2019/04/04 1,190 1,233 1,180 1,203 515,100
2019/04/03 1,140 1,179 1,135 1,172 474,600
2019/04/02 1,078 1,112 1,056 1,111 317,400
2019/04/01 1,041 1,085 1,024 1,074 448,600
2019/03/29 1,018 1,018 986 1,011 286,700
2019/03/28 981 993 968 980 202,500
2019/03/27 994 997 974 989 281,500
2019/03/26 1,018 1,021 975 1,000 530,600
2019/03/25 1,044 1,044 997 1,018 592,500
2019/03/22 1,122 1,124 1,070 1,077 626,900
2019/03/20 1,135 1,160 1,122 1,145 333,200
2019/03/19 1,172 1,200 1,145 1,149 907,000
2019/03/18 1,100 1,186 1,100 1,166 1,827,800
2019/03/15 1,004 1,074 1,004 1,074 912,200
2019/03/14 960 977 920 924 382,300
2019/03/13 965 982 951 956 135,300
2019/03/12 983 1,002 972 972 152,400
2019/03/11 934 964 930 959 170,800
2019/03/08 962 969 930 931 228,800
2019/03/07 1,050 1,055 963 981 597,600
2019/03/06 1,027 1,075 1,017 1,072 240,100
2019/03/05 1,030 1,037 1,007 1,017 96,900
2019/03/04 1,029 1,043 1,018 1,041 193,700
2019/03/01 995 1,027 994 1,015 170,700
2019/02/28 1,022 1,022 984 986 274,600
2019/02/27 1,026 1,035 1,015 1,033 177,200
2019/02/26 1,032 1,036 995 1,014 121,300
2019/02/25 1,018 1,033 1,012 1,026 77,400
2019/02/22 990 1,014 975 1,014 171,100
2019/02/21 1,016 1,019 985 1,000 223,900
2019/02/20 1,058 1,058 1,008 1,014 359,900
2019/02/19 1,045 1,091 1,037 1,063 349,600
2019/02/18 1,038 1,059 1,034 1,058 113,100
2019/02/15 1,007 1,031 998 1,019 140,800
2019/02/14 1,010 1,022 1,000 1,019 73,000
2019/02/13 992 1,016 987 1,015 133,500
2019/02/12 960 1,017 960 1,006 232,700
2019/02/08 935 961 928 952 200,900
2019/02/07 970 978 946 955 138,400
2019/02/06 983 991 956 963 139,900
2019/02/05 950 987 947 969 154,100
2019/02/04 895 947 895 946 148,200
2019/02/01 913 928 890 891 183,700
2019/01/31 924 929 907 914 169,600
2019/01/30 919 923 898 900 206,300
2019/01/29 924 947 897 915 277,400
2019/01/28 950 962 934 937 209,900
2019/01/25 891 956 891 947 358,300
2019/01/24 869 895 864 890 217,000
2019/01/23 856 870 842 862 199,000
2019/01/22 891 900 858 861 236,300
2019/01/21 867 911 863 900 454,100
2019/01/18 844 859 843 852 155,500
2019/01/17 860 866 839 845 191,400
2019/01/16 889 889 851 854 175,800
2019/01/15 850 893 834 892 272,600
2019/01/11 880 881 862 865 215,900
2019/01/10 871 891 859 883 192,000
2019/01/09 860 881 853 870 293,800
2019/01/08 867 900 867 879 186,400
2019/01/07 857 886 846 864 327,200
2019/01/04 815 815 760 810 320,200

このページの先頭へ