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
2020/12/30 3,900 3,950 3,785 3,875 406,300
2020/12/29 3,750 3,925 3,735 3,890 415,800
2020/12/28 3,700 3,830 3,645 3,745 342,100
2020/12/25 3,745 3,860 3,705 3,745 626,200
2020/12/24 3,435 3,660 3,420 3,660 481,100
2020/12/23 3,445 3,475 3,365 3,410 360,000
2020/12/22 3,405 3,555 3,340 3,350 674,000
2020/12/21 3,630 3,650 3,460 3,510 613,700
2020/12/18 3,875 3,880 3,665 3,680 528,600
2020/12/17 3,835 3,960 3,735 3,915 404,400
2020/12/16 4,070 4,095 3,810 3,880 614,600
2020/12/15 3,995 4,065 3,780 4,005 827,000
2020/12/14 3,500 4,035 3,500 3,990 1,760,100
2020/12/11 3,445 3,445 3,405 3,445 497,200
2020/12/10 2,953 2,972 2,871 2,943 264,500
2020/12/09 2,900 3,010 2,900 2,967 233,700
2020/12/08 2,850 2,918 2,749 2,890 212,300
2020/12/07 3,060 3,065 2,823 2,866 336,500
2020/12/04 2,885 3,020 2,873 2,959 386,700
2020/12/03 2,850 2,883 2,820 2,877 267,200
2020/12/02 2,880 2,908 2,842 2,871 229,000
2020/12/01 2,867 2,901 2,805 2,882 266,700
2020/11/30 2,950 2,954 2,845 2,879 551,600
2020/11/27 2,707 2,834 2,691 2,820 342,900
2020/11/26 2,643 2,736 2,627 2,708 266,200
2020/11/25 2,643 2,678 2,622 2,635 261,800
2020/11/24 2,562 2,648 2,562 2,593 258,300
2020/11/20 2,470 2,514 2,459 2,486 196,000
2020/11/19 2,450 2,470 2,418 2,459 256,100
2020/11/18 2,376 2,443 2,351 2,428 243,000
2020/11/17 2,370 2,418 2,360 2,377 155,800
2020/11/16 2,295 2,372 2,288 2,369 154,500
2020/11/13 2,305 2,308 2,257 2,277 90,000
2020/11/12 2,330 2,335 2,283 2,300 145,300
2020/11/11 2,280 2,344 2,270 2,344 236,100
2020/11/10 2,283 2,288 2,232 2,257 171,500
2020/11/09 2,230 2,292 2,223 2,279 205,900
2020/11/06 2,197 2,220 2,185 2,211 168,500
2020/11/05 2,136 2,186 2,130 2,179 135,200
2020/11/04 2,147 2,159 2,105 2,129 94,600
2020/11/02 2,110 2,140 2,075 2,101 80,600
2020/10/30 2,198 2,210 2,111 2,117 122,000
2020/10/29 2,150 2,207 2,121 2,205 150,100
2020/10/28 2,176 2,187 2,155 2,176 98,600
2020/10/27 2,138 2,162 2,090 2,162 131,300
2020/10/26 2,154 2,190 2,143 2,168 144,600
2020/10/23 2,123 2,165 2,102 2,154 145,500
2020/10/22 2,160 2,174 2,120 2,132 136,000
2020/10/21 2,122 2,155 2,120 2,140 97,500
2020/10/20 2,108 2,140 2,091 2,110 112,000
2020/10/19 2,109 2,121 2,080 2,110 127,200
2020/10/16 2,051 2,131 2,024 2,098 257,900
2020/10/15 2,027 2,050 2,008 2,028 77,400
2020/10/14 2,028 2,051 2,013 2,048 89,000
2020/10/13 1,982 2,029 1,978 2,020 85,600
2020/10/12 2,021 2,039 1,961 1,982 88,900
2020/10/09 2,018 2,027 1,999 2,020 76,100
2020/10/08 2,024 2,025 1,999 2,014 108,900
2020/10/07 1,981 2,020 1,954 2,006 141,300
2020/10/06 2,046 2,048 1,991 1,998 127,000
2020/10/05 2,010 2,031 1,997 2,020 95,900
2020/10/02 2,078 2,093 1,993 2,005 214,200
2020/09/30 2,100 2,119 2,073 2,091 167,200
2020/09/29 2,078 2,120 2,052 2,086 204,900
2020/09/28 2,050 2,072 2,013 2,068 186,300
2020/09/25 2,030 2,078 2,025 2,031 173,000
2020/09/24 2,060 2,060 1,982 2,014 200,600
2020/09/23 2,050 2,090 2,032 2,082 159,300
2020/09/18 2,074 2,080 2,027 2,064 214,500
2020/09/17 2,046 2,080 2,039 2,074 251,600
2020/09/16 2,000 2,044 2,000 2,025 234,600
2020/09/15 1,945 2,029 1,945 1,986 330,500
2020/09/14 2,002 2,038 1,967 1,995 950,800
2020/09/11 1,803 1,815 1,773 1,797 247,100
2020/09/10 1,730 1,791 1,730 1,790 231,900
2020/09/09 1,658 1,727 1,658 1,725 183,500
2020/09/08 1,653 1,698 1,651 1,698 86,400
2020/09/07 1,632 1,667 1,627 1,647 88,900
2020/09/04 1,633 1,667 1,628 1,644 202,800
2020/09/03 1,707 1,715 1,682 1,684 143,600
2020/09/02 1,634 1,686 1,634 1,681 166,300
2020/09/01 1,600 1,630 1,588 1,625 79,100
2020/08/31 1,617 1,631 1,600 1,600 73,900
2020/08/28 1,615 1,636 1,565 1,590 171,800
2020/08/27 1,635 1,635 1,582 1,600 133,000
2020/08/26 1,683 1,683 1,623 1,626 100,500
2020/08/25 1,697 1,721 1,666 1,681 112,900
2020/08/24 1,616 1,690 1,610 1,681 149,900
2020/08/21 1,636 1,637 1,613 1,616 83,800
2020/08/20 1,614 1,621 1,586 1,614 92,200
2020/08/19 1,638 1,638 1,614 1,623 69,300
2020/08/18 1,680 1,704 1,652 1,652 76,800
2020/08/17 1,682 1,684 1,653 1,670 47,400
2020/08/14 1,700 1,715 1,666 1,675 110,200
2020/08/13 1,691 1,712 1,669 1,676 114,700
2020/08/12 1,601 1,677 1,594 1,673 204,300
2020/08/11 1,537 1,602 1,531 1,596 130,200
2020/08/07 1,548 1,548 1,513 1,518 73,300
2020/08/06 1,557 1,558 1,536 1,554 57,600
2020/08/05 1,526 1,574 1,525 1,558 70,800
2020/08/04 1,525 1,583 1,525 1,550 114,700
2020/08/03 1,457 1,527 1,457 1,522 102,600
2020/07/31 1,489 1,499 1,435 1,435 114,200
2020/07/30 1,542 1,546 1,504 1,509 97,100
2020/07/29 1,596 1,600 1,527 1,541 105,900
2020/07/28 1,638 1,654 1,601 1,602 60,800
2020/07/27 1,602 1,621 1,590 1,617 108,400
2020/07/22 1,614 1,654 1,608 1,635 91,600
2020/07/21 1,646 1,647 1,614 1,637 153,000
2020/07/20 1,677 1,684 1,632 1,668 91,700
2020/07/17 1,672 1,692 1,652 1,665 78,700
2020/07/16 1,712 1,712 1,658 1,670 90,800
2020/07/15 1,714 1,715 1,675 1,700 126,800
2020/07/14 1,691 1,727 1,668 1,677 119,100
2020/07/13 1,733 1,734 1,687 1,708 116,500
2020/07/10 1,705 1,744 1,701 1,715 141,200
2020/07/09 1,691 1,734 1,690 1,706 154,500
2020/07/08 1,790 1,790 1,687 1,690 257,900
2020/07/07 1,732 1,785 1,715 1,771 394,600
2020/07/06 1,665 1,708 1,659 1,708 163,700
2020/07/03 1,624 1,670 1,599 1,670 186,400
2020/07/02 1,637 1,650 1,612 1,612 164,700
2020/07/01 1,606 1,637 1,595 1,599 140,700
2020/06/30 1,630 1,648 1,587 1,600 140,300
2020/06/29 1,600 1,616 1,583 1,590 102,900
2020/06/26 1,653 1,677 1,603 1,618 141,400
2020/06/25 1,650 1,654 1,595 1,640 219,100
2020/06/24 1,673 1,695 1,657 1,666 201,800
2020/06/23 1,609 1,764 1,606 1,683 583,200
2020/06/22 1,535 1,570 1,524 1,569 81,700
2020/06/19 1,562 1,565 1,524 1,540 111,000
2020/06/18 1,516 1,565 1,501 1,562 148,300
2020/06/17 1,587 1,605 1,545 1,547 119,100
2020/06/16 1,600 1,609 1,573 1,587 156,400
2020/06/15 1,641 1,661 1,551 1,551 236,300
2020/06/12 1,593 1,650 1,571 1,650 296,900
2020/06/11 1,650 1,700 1,628 1,651 431,100
2020/06/10 1,615 1,722 1,601 1,651 1,155,500
2020/06/09 1,518 1,519 1,450 1,454 184,500
2020/06/08 1,509 1,515 1,480 1,515 139,800
2020/06/05 1,499 1,500 1,480 1,492 112,000
2020/06/04 1,481 1,500 1,467 1,484 98,100
2020/06/03 1,479 1,487 1,447 1,463 110,700
2020/06/02 1,440 1,462 1,427 1,451 95,700
2020/06/01 1,412 1,432 1,404 1,429 65,300
2020/05/29 1,443 1,465 1,396 1,399 160,300
2020/05/28 1,449 1,458 1,400 1,454 173,800
2020/05/27 1,389 1,428 1,379 1,425 170,600
2020/05/26 1,375 1,398 1,370 1,389 112,700
2020/05/25 1,320 1,368 1,319 1,349 89,700
2020/05/22 1,316 1,325 1,309 1,315 55,800
2020/05/21 1,339 1,345 1,314 1,325 70,300
2020/05/20 1,323 1,332 1,318 1,327 82,900
2020/05/19 1,297 1,309 1,271 1,309 96,400
2020/05/18 1,311 1,311 1,242 1,257 144,200
2020/05/15 1,287 1,292 1,259 1,285 76,000
2020/05/14 1,300 1,300 1,263 1,263 89,700
2020/05/13 1,358 1,358 1,295 1,310 163,400
2020/05/12 1,345 1,364 1,329 1,348 156,000
2020/05/11 1,290 1,321 1,277 1,320 119,100
2020/05/08 1,279 1,288 1,265 1,277 94,900
2020/05/07 1,200 1,269 1,200 1,250 160,300
2020/05/01 1,228 1,230 1,198 1,207 89,000
2020/04/30 1,205 1,231 1,205 1,226 147,300
2020/04/28 1,164 1,179 1,146 1,175 96,700
2020/04/27 1,150 1,164 1,140 1,163 94,100
2020/04/24 1,150 1,150 1,128 1,137 78,900
2020/04/23 1,126 1,158 1,125 1,157 90,100
2020/04/22 1,105 1,115 1,078 1,115 141,800
2020/04/21 1,136 1,144 1,105 1,118 98,000
2020/04/20 1,128 1,155 1,128 1,147 92,800
2020/04/17 1,141 1,164 1,128 1,132 187,200
2020/04/16 1,062 1,119 1,060 1,119 180,400
2020/04/15 1,122 1,122 1,070 1,080 182,900
2020/04/14 1,076 1,120 1,062 1,115 216,800
2020/04/13 1,120 1,120 1,071 1,078 148,000
2020/04/10 1,140 1,140 1,086 1,125 94,900
2020/04/09 1,112 1,121 1,093 1,119 74,700
2020/04/08 1,095 1,119 1,069 1,111 113,900
2020/04/07 1,100 1,116 1,045 1,096 233,000
2020/04/06 1,001 1,052 982 1,047 205,600
2020/04/03 1,041 1,063 1,010 1,030 130,300
2020/04/02 1,052 1,077 1,048 1,058 227,600
2020/04/01 1,126 1,155 1,085 1,094 161,700
2020/03/31 1,148 1,160 1,109 1,127 198,200
2020/03/30 1,090 1,134 1,086 1,132 166,100
2020/03/27 1,150 1,160 1,102 1,132 176,300
2020/03/26 1,101 1,131 1,087 1,111 188,300
2020/03/25 1,120 1,147 1,073 1,147 345,000
2020/03/24 1,052 1,081 1,009 1,039 292,100
2020/03/23 992 1,015 939 1,000 416,400
2020/03/19 1,094 1,095 970 977 395,800
2020/03/18 1,070 1,118 1,064 1,076 442,900
2020/03/17 994 1,073 978 1,059 805,200
2020/03/16 1,101 1,116 1,016 1,068 751,500
2020/03/13 990 1,021 936 966 477,000
2020/03/12 1,120 1,161 1,088 1,099 547,800
2020/03/11 1,220 1,253 1,161 1,164 271,500
2020/03/10 1,117 1,222 1,104 1,214 345,700
2020/03/09 1,206 1,230 1,170 1,177 300,800
2020/03/06 1,313 1,333 1,274 1,283 280,900
2020/03/05 1,400 1,410 1,335 1,354 205,200
2020/03/04 1,343 1,390 1,343 1,368 224,600
2020/03/03 1,475 1,480 1,370 1,371 408,500
2020/03/02 1,339 1,472 1,339 1,432 450,100
2020/02/28 1,376 1,416 1,362 1,369 433,000
2020/02/27 1,527 1,533 1,444 1,459 404,700
2020/02/26 1,532 1,540 1,507 1,535 249,600
2020/02/25 1,580 1,582 1,535 1,551 210,900
2020/02/21 1,612 1,670 1,612 1,630 238,500
2020/02/20 1,646 1,669 1,608 1,611 224,100
2020/02/19 1,565 1,624 1,565 1,610 258,400
2020/02/18 1,610 1,620 1,541 1,574 329,800
2020/02/17 1,632 1,642 1,592 1,619 202,200
2020/02/14 1,650 1,672 1,643 1,665 161,400
2020/02/13 1,652 1,673 1,647 1,664 168,400
2020/02/12 1,647 1,675 1,625 1,660 294,600
2020/02/10 1,695 1,695 1,646 1,650 368,400
2020/02/07 1,726 1,726 1,681 1,714 296,400
2020/02/06 1,740 1,770 1,723 1,744 308,900
2020/02/05 1,732 1,765 1,705 1,705 217,300
2020/02/04 1,665 1,711 1,659 1,702 173,200
2020/02/03 1,579 1,681 1,571 1,669 256,100
2020/01/31 1,605 1,666 1,599 1,658 330,400
2020/01/30 1,666 1,670 1,566 1,596 352,200
2020/01/29 1,730 1,736 1,673 1,684 219,700
2020/01/28 1,680 1,699 1,667 1,695 142,500
2020/01/27 1,709 1,725 1,681 1,707 198,900
2020/01/24 1,711 1,741 1,706 1,733 187,600
2020/01/23 1,705 1,744 1,692 1,715 257,500
2020/01/22 1,669 1,741 1,669 1,729 281,500
2020/01/21 1,699 1,700 1,655 1,685 256,700
2020/01/20 1,667 1,700 1,664 1,695 213,900
2020/01/17 1,687 1,704 1,676 1,681 306,800
2020/01/16 1,734 1,734 1,662 1,674 438,100
2020/01/15 1,745 1,757 1,712 1,740 321,700
2020/01/14 1,771 1,793 1,704 1,724 406,600
2020/01/10 1,803 1,807 1,742 1,754 550,800
2020/01/09 1,809 1,863 1,787 1,803 510,300
2020/01/08 1,795 1,795 1,734 1,753 489,200
2020/01/07 1,803 1,855 1,795 1,810 765,300
2020/01/06 1,680 1,767 1,679 1,754 458,000

このページの先頭へ