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
2026/05/08 694 715 693 700 2,024,100
2026/05/07 682 710 677 692 2,353,400
2026/05/01 643 668 641 668 2,002,900
2026/04/30 635 645 617 644 2,492,400
2026/04/28 670 671 658 667 1,836,400
2026/04/27 675 683 664 678 1,300,200
2026/04/24 674 684 660 665 1,406,800
2026/04/23 695 696 673 678 1,382,800
2026/04/22 696 707 688 692 1,321,600
2026/04/21 700 705 692 701 1,499,100
2026/04/20 676 698 671 698 1,917,800
2026/04/17 686 687 666 668 1,380,200
2026/04/16 693 699 688 696 2,839,100
2026/04/15 683 686 667 683 1,687,300
2026/04/14 675 678 669 677 1,693,700
2026/04/13 661 672 652 667 1,703,900
2026/04/10 667 675 662 668 1,351,500
2026/04/09 674 677 666 667 1,345,700
2026/04/08 653 680 652 680 2,984,700
2026/04/07 635 640 630 633 1,212,300
2026/04/06 620 637 620 636 2,072,200
2026/04/03 617 626 615 616 1,126,900
2026/03/27 587 619 587 617 2,375,100
2026/03/26 597 603 586 592 1,357,600
2026/03/25 600 607 596 597 1,336,700
2026/03/24 581 585 568 581 2,204,500
2026/03/23 569 572 560 564 3,112,100
2026/03/19 605 607 590 591 2,555,300
2026/03/18 615 622 608 621 1,525,800
2026/03/17 616 624 605 605 2,406,500
2026/03/16 634 637 608 608 4,696,300
2026/03/13 669 669 640 641 3,264,400
2026/03/12 691 697 668 669 6,473,300
2026/03/11 763 772 751 757 1,594,400
2026/03/10 741 750 728 747 1,573,200
2026/03/09 725 733 703 728 2,918,000
2026/03/06 763 779 757 778 1,335,500
2026/03/05 779 795 762 774 1,583,900
2026/03/04 799 805 747 750 2,792,100
2026/03/03 873 895 828 829 2,018,700
2026/03/02 857 890 840 882 2,871,900
2026/02/27 843 879 840 877 1,822,000
2026/02/26 865 870 848 853 1,695,800
2026/02/25 829 854 821 835 1,586,600
2026/02/24 803 831 803 820 1,196,800
2026/02/20 819 824 801 801 1,128,400
2026/02/19 825 831 821 829 721,000
2026/02/18 819 830 816 824 831,000
2026/02/17 810 826 809 818 1,146,200
2026/02/16 811 824 810 812 1,112,600
2026/02/13 837 846 811 814 1,310,500
2026/02/12 854 858 836 840 2,841,100
2026/02/10 799 816 798 816 1,424,700
2026/02/09 800 803 785 787 1,267,200
2026/02/06 773 787 758 783 1,183,100
2026/02/05 764 785 756 780 1,711,000
2026/02/04 750 764 744 754 1,266,300
2026/02/03 739 751 733 751 1,144,800
2026/02/02 737 745 728 729 1,669,000
2026/01/30 729 746 723 744 1,141,100
2026/01/29 740 743 726 732 1,594,200
2026/01/28 742 755 734 752 1,774,000
2026/01/27 745 757 739 750 1,382,400
2026/01/26 777 778 753 755 2,486,100
2026/01/23 800 803 788 792 1,057,100
2026/01/22 786 800 785 795 1,758,300
2026/01/21 758 779 753 777 1,147,400
2026/01/20 775 786 768 770 953,800
2026/01/19 775 778 761 775 881,300
2026/01/16 785 795 775 780 1,331,700
2026/01/15 757 784 748 784 2,405,700
2026/01/14 758 768 756 768 1,198,900
2026/01/13 766 768 754 758 1,457,400
2026/01/09 736 757 736 755 2,598,700
2026/01/08 750 756 734 734 1,936,500
2026/01/07 756 760 747 750 1,380,400
2026/01/06 757 766 747 748 1,848,600
2026/01/05 768 771 747 748 1,531,200

このページの先頭へ