6966 (株)三井ハイテック の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 614 | 616 | 579 | 598 | 2,522,900 | 598 |
| 2025-04-03 | 654 | 658 | 636 | 639 | 1,818,600 | 639 |
| 2025-04-02 | 689 | 689 | 677 | 684 | 1,171,400 | 684 |
| 2025-04-01 | 685 | 695 | 679 | 683 | 1,478,400 | 683 |
| 2025-03-31 | 700 | 700 | 678 | 692 | 2,098,700 | 692 |
| 2025-03-28 | 708 | 717 | 707 | 709 | 1,393,300 | 709 |
| 2025-03-27 | 721 | 724 | 707 | 710 | 2,982,100 | 710 |
| 2025-03-26 | 735 | 736 | 721 | 731 | 1,808,600 | 731 |
| 2025-03-25 | 750 | 751 | 731 | 731 | 1,361,000 | 731 |
| 2025-03-24 | 739 | 742 | 733 | 738 | 1,393,600 | 738 |
| 2025-03-21 | 762 | 777 | 745 | 745 | 3,325,700 | 745 |
| 2025-03-19 | 765 | 784 | 759 | 769 | 1,480,200 | 769 |
| 2025-03-18 | 749 | 769 | 746 | 765 | 1,833,900 | 765 |
| 2025-03-17 | 747 | 751 | 736 | 740 | 2,365,700 | 740 |
| 2025-03-14 | 738 | 748 | 727 | 739 | 2,472,600 | 739 |
| 2025-03-13 | 748 | 757 | 740 | 741 | 2,044,300 | 741 |
| 2025-03-12 | 775 | 793 | 730 | 745 | 8,478,100 | 745 |
| 2025-03-11 | 810 | 845 | 808 | 835 | 2,160,300 | 835 |
| 2025-03-10 | 822 | 839 | 816 | 839 | 969,200 | 839 |
| 2025-03-07 | 817 | 822 | 807 | 822 | 841,400 | 822 |
| 2025-03-06 | 832 | 846 | 826 | 831 | 1,269,400 | 831 |
| 2025-03-05 | 810 | 824 | 798 | 814 | 902,400 | 814 |
| 2025-03-04 | 804 | 809 | 790 | 808 | 1,895,900 | 808 |
| 2025-03-03 | 839 | 841 | 822 | 826 | 1,206,400 | 826 |
| 2025-02-28 | 861 | 861 | 826 | 836 | 2,152,700 | 836 |
| 2025-02-27 | 906 | 908 | 887 | 898 | 587,900 | 898 |
| 2025-02-26 | 875 | 902 | 870 | 894 | 856,800 | 894 |
| 2025-02-25 | 917 | 934 | 898 | 903 | 1,260,200 | 903 |
| 2025-02-21 | 892 | 934 | 886 | 932 | 997,900 | 932 |
| 2025-02-20 | 910 | 917 | 896 | 903 | 1,305,500 | 903 |
| 2025-02-19 | 873 | 914 | 871 | 910 | 1,558,000 | 910 |
| 2025-02-18 | 848 | 884 | 844 | 868 | 883,300 | 868 |
| 2025-02-17 | 855 | 856 | 839 | 844 | 656,100 | 844 |
| 2025-02-14 | 853 | 855 | 843 | 847 | 497,500 | 847 |
| 2025-02-13 | 848 | 853 | 841 | 852 | 603,800 | 852 |
| 2025-02-12 | 878 | 878 | 840 | 848 | 856,400 | 848 |
| 2025-02-10 | 860 | 865 | 848 | 856 | 669,700 | 856 |
| 2025-02-07 | 865 | 874 | 862 | 865 | 621,700 | 865 |
| 2025-02-06 | 851 | 882 | 850 | 878 | 991,800 | 878 |
| 2025-02-05 | 866 | 868 | 847 | 852 | 993,700 | 852 |
| 2025-02-04 | 871 | 893 | 860 | 868 | 1,603,400 | 868 |
| 2025-02-03 | 875 | 875 | 839 | 846 | 2,255,800 | 846 |
| 2025-01-31 | 924 | 926 | 902 | 908 | 1,007,400 | 908 |
| 2025-01-30 | 916 | 924 | 911 | 919 | 905,800 | 919 |
| 2025-01-29 | 919 | 936 | 910 | 928 | 2,100,200 | 928 |
| 2025-01-28 | 915 | 926 | 908 | 912 | 1,096,600 | 912 |
| 2025-01-27 | 937 | 945 | 919 | 932 | 1,087,700 | 932 |
| 2025-01-24 | 932 | 935 | 915 | 932 | 1,150,000 | 932 |
| 2025-01-23 | 950 | 958 | 925 | 925 | 1,792,400 | 925 |
| 2025-01-22 | 930 | 950 | 918 | 950 | 2,613,800 | 950 |
| 2025-01-21 | 901 | 930 | 890 | 930 | 3,527,000 | 930 |
| 2025-01-20 | 814 | 862 | 811 | 856 | 1,687,400 | 856 |
| 2025-01-17 | 799 | 809 | 790 | 802 | 870,700 | 802 |
| 2025-01-16 | 812 | 828 | 797 | 806 | 1,319,100 | 806 |
| 2025-01-15 | 806 | 813 | 799 | 802 | 1,236,900 | 802 |
| 2025-01-14 | 839 | 846 | 804 | 811 | 1,604,200 | 811 |
| 2025-01-10 | 853 | 863 | 846 | 854 | 1,572,100 | 854 |
| 2025-01-09 | 908 | 908 | 857 | 867 | 2,039,600 | 867 |
| 2025-01-08 | 907 | 925 | 904 | 916 | 1,452,300 | 916 |
| 2025-01-07 | 907 | 921 | 897 | 912 | 2,487,200 | 912 |
| 2025-01-06 | 842 | 878 | 841 | 873 | 2,159,000 | 873 |
分割・併合履歴 ： [2024-07-30]1株→5株 [1999-07-27]1株→1.1株 [1996-01-26]1株→1.1株 [1991-07-26]1株→1.2株 [1984-11-27]1株→2株