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 |
|---|---|---|---|---|---|
| 2024/10/04 | 938 | 942 | 931 | 934 | 887,700 |
| 2024/10/03 | 923 | 952 | 922 | 942 | 1,585,400 |
| 2024/10/02 | 901 | 913 | 897 | 900 | 1,072,900 |
| 2024/10/01 | 908 | 921 | 898 | 916 | 1,202,800 |
| 2024/09/30 | 911 | 927 | 901 | 901 | 1,455,500 |
| 2024/09/27 | 941 | 961 | 929 | 956 | 1,918,600 |
| 2024/09/26 | 908 | 926 | 905 | 926 | 1,791,200 |
| 2024/09/25 | 888 | 906 | 871 | 893 | 1,836,100 |
| 2024/09/24 | 914 | 915 | 876 | 876 | 1,852,700 |
| 2024/09/20 | 885 | 921 | 885 | 907 | 2,110,500 |
| 2024/09/19 | 870 | 877 | 847 | 868 | 2,190,300 |
| 2024/09/18 | 826 | 859 | 820 | 855 | 2,709,800 |
| 2024/09/17 | 856 | 864 | 796 | 811 | 3,435,900 |
| 2024/09/13 | 837 | 862 | 812 | 858 | 2,980,000 |
| 2024/09/12 | 799 | 832 | 793 | 822 | 7,032,900 |
| 2024/09/11 | 799 | 809 | 784 | 784 | 6,563,200 |
| 2024/09/10 | 933 | 942 | 920 | 934 | 1,961,400 |
| 2024/09/09 | 899 | 921 | 886 | 918 | 1,225,100 |
| 2024/09/06 | 960 | 961 | 932 | 939 | 665,400 |
| 2024/09/05 | 946 | 961 | 931 | 945 | 824,000 |
| 2024/09/04 | 977 | 987 | 951 | 952 | 2,087,100 |
| 2024/09/03 | 1,041 | 1,041 | 1,023 | 1,027 | 602,000 |
| 2024/09/02 | 1,043 | 1,054 | 1,030 | 1,036 | 884,700 |
| 2024/08/30 | 1,027 | 1,045 | 1,025 | 1,041 | 666,100 |
| 2024/08/29 | 1,034 | 1,045 | 1,016 | 1,025 | 863,100 |
| 2024/08/28 | 1,028 | 1,056 | 1,022 | 1,052 | 911,200 |
| 2024/08/27 | 998 | 1,028 | 987 | 1,028 | 1,228,300 |
| 2024/08/26 | 1,003 | 1,005 | 987 | 996 | 1,333,900 |
| 2024/08/23 | 1,022 | 1,031 | 1,018 | 1,029 | 735,100 |
| 2024/08/22 | 1,035 | 1,045 | 1,020 | 1,022 | 902,200 |
| 2024/08/21 | 1,040 | 1,050 | 1,032 | 1,043 | 631,900 |
| 2024/08/20 | 1,053 | 1,061 | 1,041 | 1,053 | 740,600 |
| 2024/08/19 | 1,052 | 1,073 | 1,041 | 1,042 | 948,600 |
| 2024/08/16 | 1,055 | 1,083 | 1,044 | 1,051 | 1,725,300 |
| 2024/08/15 | 999 | 1,025 | 985 | 1,013 | 1,087,900 |
| 2024/08/14 | 1,030 | 1,030 | 999 | 1,010 | 1,592,000 |
| 2024/08/13 | 986 | 1,022 | 977 | 1,022 | 1,549,500 |
| 2024/08/09 | 1,000 | 1,009 | 958 | 983 | 1,400,100 |
| 2024/08/08 | 959 | 989 | 951 | 968 | 1,374,200 |
| 2024/08/07 | 922 | 1,002 | 921 | 974 | 2,296,200 |
| 2024/08/06 | 937 | 993 | 926 | 952 | 2,344,200 |
| 2024/08/05 | 972 | 980 | 855 | 862 | 4,156,400 |
| 2024/08/02 | 1,081 | 1,093 | 1,059 | 1,059 | 2,225,200 |
| 2024/08/01 | 1,152 | 1,153 | 1,117 | 1,138 | 1,717,200 |
| 2024/07/31 | 1,118 | 1,169 | 1,091 | 1,169 | 1,619,000 |
| 2024/07/30 | 1,104 | 1,144 | 1,091 | 1,125 | 1,528,700 |
| 2024/07/30 | 1 -> 5.00 分割 | ||||
| 2024/07/29 | 5,534 | 5,617 | 5,472 | 5,547 | 572,600 |
| 2024/07/26 | 5,560 | 5,640 | 5,532 | 5,532 | 309,600 |
| 2024/07/25 | 5,678 | 5,681 | 5,541 | 5,562 | 429,500 |
| 2024/07/24 | 5,807 | 5,879 | 5,739 | 5,741 | 292,200 |
| 2024/07/23 | 5,900 | 5,939 | 5,772 | 5,796 | 266,700 |
| 2024/07/22 | 5,814 | 5,888 | 5,730 | 5,800 | 414,600 |
| 2024/07/19 | 6,053 | 6,096 | 5,833 | 5,855 | 772,400 |
| 2024/07/18 | 6,088 | 6,145 | 6,050 | 6,050 | 439,700 |
| 2024/07/17 | 6,263 | 6,320 | 6,184 | 6,220 | 249,600 |
| 2024/07/16 | 6,300 | 6,366 | 6,231 | 6,260 | 443,800 |
| 2024/07/12 | 6,099 | 6,245 | 6,056 | 6,239 | 427,700 |
| 2024/07/11 | 6,201 | 6,220 | 6,101 | 6,194 | 505,800 |
| 2024/07/10 | 6,190 | 6,190 | 6,075 | 6,120 | 536,700 |
| 2024/07/09 | 6,210 | 6,284 | 6,151 | 6,242 | 427,300 |
| 2024/07/08 | 6,230 | 6,238 | 6,175 | 6,194 | 308,400 |
| 2024/07/05 | 6,350 | 6,353 | 6,188 | 6,251 | 403,500 |
| 2024/07/04 | 6,162 | 6,382 | 6,141 | 6,355 | 417,400 |
| 2024/07/03 | 6,198 | 6,210 | 6,112 | 6,173 | 446,800 |
| 2024/07/02 | 6,297 | 6,329 | 6,143 | 6,178 | 515,200 |
| 2024/07/01 | 6,344 | 6,418 | 6,314 | 6,350 | 275,400 |
| 2024/06/28 | 6,238 | 6,285 | 6,221 | 6,285 | 204,600 |
| 2024/06/27 | 6,324 | 6,336 | 6,227 | 6,228 | 286,400 |
| 2024/06/26 | 6,360 | 6,389 | 6,280 | 6,349 | 410,200 |
| 2024/06/25 | 6,084 | 6,354 | 6,080 | 6,324 | 574,400 |
| 2024/06/24 | 6,090 | 6,115 | 6,011 | 6,087 | 445,400 |
| 2024/06/21 | 6,070 | 6,260 | 6,039 | 6,101 | 683,300 |
| 2024/06/20 | 6,000 | 6,180 | 5,983 | 6,110 | 785,900 |
| 2024/06/19 | 6,170 | 6,213 | 6,040 | 6,058 | 914,100 |
| 2024/06/18 | 6,279 | 6,327 | 6,220 | 6,220 | 783,400 |
| 2024/06/17 | 6,611 | 6,611 | 6,235 | 6,278 | 2,089,600 |
| 2024/06/14 | 6,725 | 6,832 | 6,656 | 6,811 | 470,300 |
| 2024/06/13 | 6,858 | 6,889 | 6,785 | 6,785 | 292,600 |
| 2024/06/12 | 6,900 | 6,934 | 6,802 | 6,813 | 379,700 |
| 2024/06/11 | 7,000 | 7,020 | 6,912 | 6,918 | 245,900 |
| 2024/06/10 | 6,979 | 7,044 | 6,889 | 6,976 | 235,600 |
| 2024/06/07 | 6,950 | 7,020 | 6,950 | 6,989 | 121,000 |
| 2024/06/06 | 7,059 | 7,100 | 6,916 | 6,923 | 155,900 |
| 2024/06/05 | 7,019 | 7,054 | 6,881 | 6,959 | 275,400 |
| 2024/06/04 | 7,145 | 7,150 | 7,040 | 7,080 | 200,900 |
| 2024/06/03 | 7,097 | 7,175 | 7,062 | 7,078 | 227,600 |
| 2024/05/31 | 6,983 | 7,073 | 6,973 | 7,031 | 148,800 |
| 2024/05/30 | 6,899 | 6,975 | 6,852 | 6,956 | 215,200 |
| 2024/05/29 | 7,081 | 7,178 | 7,026 | 7,026 | 202,100 |
| 2024/05/28 | 7,082 | 7,116 | 7,012 | 7,076 | 218,800 |
| 2024/05/27 | 7,250 | 7,294 | 7,015 | 7,083 | 258,400 |
| 2024/05/24 | 7,163 | 7,249 | 6,947 | 7,206 | 634,600 |
| 2024/05/23 | 7,526 | 7,594 | 7,288 | 7,368 | 307,700 |
| 2024/05/22 | 7,637 | 7,637 | 7,404 | 7,416 | 240,000 |
| 2024/05/21 | 7,812 | 7,825 | 7,608 | 7,653 | 215,300 |
| 2024/05/20 | 7,650 | 7,820 | 7,650 | 7,779 | 203,700 |
| 2024/05/17 | 7,564 | 7,677 | 7,530 | 7,636 | 148,600 |
| 2024/05/16 | 7,700 | 7,721 | 7,470 | 7,597 | 190,300 |
| 2024/05/15 | 7,730 | 7,760 | 7,580 | 7,603 | 182,400 |
| 2024/05/14 | 7,506 | 7,760 | 7,503 | 7,645 | 333,300 |
| 2024/05/13 | 7,449 | 7,622 | 7,426 | 7,503 | 218,400 |
| 2024/05/10 | 7,450 | 7,463 | 7,310 | 7,392 | 257,600 |
| 2024/05/09 | 7,221 | 7,350 | 7,182 | 7,303 | 195,200 |
| 2024/05/08 | 7,149 | 7,276 | 7,125 | 7,231 | 215,900 |
| 2024/05/07 | 7,080 | 7,154 | 6,997 | 7,154 | 208,900 |
| 2024/05/02 | 7,053 | 7,055 | 6,966 | 7,020 | 234,500 |
| 2024/05/01 | 7,140 | 7,193 | 7,074 | 7,108 | 161,200 |
| 2024/04/30 | 7,201 | 7,223 | 7,020 | 7,168 | 210,900 |
| 2024/04/26 | 7,250 | 7,251 | 7,070 | 7,119 | 251,100 |
| 2024/04/25 | 7,170 | 7,280 | 7,126 | 7,126 | 269,300 |
| 2024/04/24 | 7,129 | 7,323 | 7,067 | 7,229 | 480,600 |
| 2024/04/23 | 6,858 | 6,948 | 6,810 | 6,906 | 304,400 |
| 2024/04/22 | 6,760 | 6,804 | 6,641 | 6,729 | 360,400 |
| 2024/04/19 | 7,044 | 7,053 | 6,680 | 6,766 | 591,700 |
| 2024/04/18 | 7,120 | 7,219 | 7,090 | 7,125 | 284,300 |
| 2024/04/17 | 7,370 | 7,374 | 7,140 | 7,184 | 236,600 |
| 2024/04/16 | 7,200 | 7,374 | 7,200 | 7,286 | 209,800 |
| 2024/04/15 | 7,155 | 7,367 | 7,154 | 7,307 | 236,600 |
| 2024/04/12 | 7,575 | 7,590 | 7,298 | 7,340 | 346,300 |
| 2024/04/11 | 7,569 | 7,569 | 7,401 | 7,445 | 286,600 |
| 2024/04/10 | 7,820 | 7,886 | 7,609 | 7,633 | 363,900 |
| 2024/04/09 | 7,833 | 7,937 | 7,805 | 7,884 | 154,000 |
| 2024/04/08 | 8,030 | 8,060 | 7,786 | 7,851 | 279,200 |
| 2024/04/05 | 7,960 | 8,020 | 7,917 | 7,962 | 275,200 |
| 2024/04/04 | 8,216 | 8,332 | 8,060 | 8,122 | 252,900 |
| 2024/04/03 | 8,170 | 8,314 | 8,127 | 8,166 | 155,100 |
| 2024/04/02 | 8,420 | 8,454 | 8,253 | 8,318 | 254,100 |
| 2024/04/01 | 8,810 | 8,872 | 8,474 | 8,474 | 219,400 |
| 2024/03/29 | 8,700 | 8,787 | 8,609 | 8,723 | 182,000 |
| 2024/03/28 | 8,600 | 8,638 | 8,493 | 8,568 | 121,600 |
| 2024/03/27 | 8,720 | 8,737 | 8,545 | 8,558 | 198,400 |
| 2024/03/26 | 8,690 | 8,795 | 8,641 | 8,720 | 138,600 |
| 2024/03/25 | 9,050 | 9,080 | 8,740 | 8,754 | 233,800 |
| 2024/03/22 | 8,615 | 8,972 | 8,601 | 8,906 | 413,000 |
| 2024/03/21 | 8,620 | 8,713 | 8,497 | 8,613 | 380,400 |
| 2024/03/19 | 8,749 | 8,823 | 8,470 | 8,470 | 454,500 |
| 2024/03/18 | 8,429 | 8,789 | 8,360 | 8,749 | 578,500 |
| 2024/03/15 | 8,917 | 8,950 | 8,521 | 8,553 | 592,800 |
| 2024/03/14 | 9,160 | 9,161 | 8,556 | 9,040 | 782,800 |
| 2024/03/13 | 9,101 | 9,342 | 8,590 | 9,167 | 1,804,400 |
| 2024/03/12 | 9,568 | 10,010 | 9,405 | 9,930 | 478,000 |
| 2024/03/11 | 9,404 | 9,799 | 9,380 | 9,678 | 340,500 |
| 2024/03/08 | 9,535 | 9,926 | 9,503 | 9,774 | 448,800 |
| 2024/03/07 | 9,511 | 9,860 | 9,488 | 9,578 | 643,200 |
| 2024/03/06 | 9,020 | 9,629 | 9,020 | 9,621 | 1,769,100 |
| 2024/03/05 | 8,458 | 8,613 | 8,340 | 8,541 | 187,900 |
| 2024/03/04 | 8,532 | 8,560 | 8,421 | 8,426 | 147,800 |
| 2024/03/01 | 8,420 | 8,623 | 8,409 | 8,458 | 271,700 |
| 2024/02/29 | 8,342 | 8,461 | 8,205 | 8,389 | 206,500 |
| 2024/02/28 | 8,425 | 8,495 | 8,385 | 8,393 | 177,300 |
| 2024/02/27 | 8,283 | 8,528 | 8,245 | 8,480 | 301,900 |
| 2024/02/26 | 8,439 | 8,440 | 8,185 | 8,231 | 243,400 |
| 2024/02/22 | 8,316 | 8,540 | 8,198 | 8,332 | 359,500 |
| 2024/02/21 | 7,930 | 8,398 | 7,901 | 8,270 | 560,700 |
| 2024/02/20 | 7,790 | 8,043 | 7,790 | 8,041 | 246,200 |
| 2024/02/19 | 7,905 | 7,915 | 7,716 | 7,839 | 145,400 |
| 2024/02/16 | 7,969 | 7,985 | 7,770 | 7,895 | 243,100 |
| 2024/02/15 | 7,715 | 7,977 | 7,689 | 7,930 | 411,500 |
| 2024/02/14 | 7,630 | 7,669 | 7,560 | 7,650 | 174,000 |
| 2024/02/13 | 7,754 | 7,774 | 7,620 | 7,677 | 261,700 |
| 2024/02/09 | 7,685 | 7,813 | 7,587 | 7,681 | 346,800 |
| 2024/02/08 | 7,420 | 7,979 | 7,420 | 7,810 | 1,002,900 |
| 2024/02/07 | 7,170 | 7,471 | 7,136 | 7,394 | 491,200 |
| 2024/02/06 | 7,135 | 7,210 | 7,045 | 7,181 | 294,700 |
| 2024/02/05 | 7,135 | 7,162 | 7,057 | 7,106 | 197,200 |
| 2024/02/02 | 6,905 | 7,086 | 6,905 | 7,073 | 304,000 |
| 2024/02/01 | 6,810 | 6,908 | 6,805 | 6,895 | 148,500 |
| 2024/01/31 | 6,874 | 6,919 | 6,821 | 6,885 | 172,100 |
| 2024/01/30 | 6,889 | 6,940 | 6,854 | 6,917 | 192,300 |
| 2024/01/29 | 6,757 | 6,932 | 6,735 | 6,889 | 503,200 |
| 2024/01/26 | 6,886 | 6,930 | 6,831 | 6,857 | 359,700 |
| 2024/01/25 | 6,855 | 7,058 | 6,792 | 7,020 | 486,400 |
| 2024/01/24 | 6,913 | 6,974 | 6,800 | 6,957 | 321,000 |
| 2024/01/23 | 6,950 | 6,950 | 6,810 | 6,832 | 337,600 |
| 2024/01/22 | 7,025 | 7,025 | 6,881 | 6,902 | 298,200 |
| 2024/01/19 | 6,945 | 7,010 | 6,845 | 6,916 | 327,000 |
| 2024/01/18 | 6,665 | 6,859 | 6,651 | 6,845 | 287,000 |
| 2024/01/17 | 6,955 | 6,985 | 6,667 | 6,667 | 498,800 |
| 2024/01/16 | 7,123 | 7,129 | 6,911 | 6,911 | 308,300 |
| 2024/01/15 | 6,961 | 7,132 | 6,915 | 7,099 | 429,800 |
| 2024/01/12 | 7,051 | 7,068 | 6,861 | 6,861 | 531,200 |
| 2024/01/11 | 7,120 | 7,142 | 7,030 | 7,085 | 261,600 |
| 2024/01/10 | 7,035 | 7,122 | 7,000 | 7,066 | 205,200 |
| 2024/01/09 | 7,102 | 7,140 | 6,991 | 7,044 | 281,600 |
| 2024/01/05 | 7,132 | 7,176 | 7,036 | 7,039 | 238,800 |
| 2024/01/04 | 7,229 | 7,246 | 7,034 | 7,138 | 311,000 |