6966 (株)三井ハイテック の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 7,044 | 7,053 | 6,680 | 6,766 | 591,700 | 6,766 |
| 2024-04-18 | 7,120 | 7,219 | 7,090 | 7,125 | 284,300 | 7,125 |
| 2024-04-17 | 7,370 | 7,374 | 7,140 | 7,184 | 236,600 | 7,184 |
| 2024-04-16 | 7,200 | 7,374 | 7,200 | 7,286 | 209,800 | 7,286 |
| 2024-04-15 | 7,155 | 7,367 | 7,154 | 7,307 | 236,600 | 7,307 |
| 2024-04-12 | 7,575 | 7,590 | 7,298 | 7,340 | 346,300 | 7,340 |
| 2024-04-11 | 7,569 | 7,569 | 7,401 | 7,445 | 286,600 | 7,445 |
| 2024-04-10 | 7,820 | 7,886 | 7,609 | 7,633 | 363,900 | 7,633 |
| 2024-04-09 | 7,833 | 7,937 | 7,805 | 7,884 | 154,000 | 7,884 |
| 2024-04-08 | 8,030 | 8,060 | 7,786 | 7,851 | 279,200 | 7,851 |
| 2024-04-05 | 7,960 | 8,020 | 7,917 | 7,962 | 275,200 | 7,962 |
| 2024-04-04 | 8,216 | 8,332 | 8,060 | 8,122 | 252,900 | 8,122 |
| 2024-04-03 | 8,170 | 8,314 | 8,127 | 8,166 | 155,100 | 8,166 |
| 2024-04-02 | 8,420 | 8,454 | 8,253 | 8,318 | 254,100 | 8,318 |
| 2024-04-01 | 8,810 | 8,872 | 8,474 | 8,474 | 219,400 | 8,474 |
| 2024-03-29 | 8,700 | 8,787 | 8,609 | 8,723 | 182,000 | 8,723 |
| 2024-03-28 | 8,600 | 8,638 | 8,493 | 8,568 | 121,600 | 8,568 |
| 2024-03-27 | 8,720 | 8,737 | 8,545 | 8,558 | 198,400 | 8,558 |
| 2024-03-26 | 8,690 | 8,795 | 8,641 | 8,720 | 138,600 | 8,720 |
| 2024-03-25 | 9,050 | 9,080 | 8,740 | 8,754 | 233,800 | 8,754 |
| 2024-03-22 | 8,615 | 8,972 | 8,601 | 8,906 | 413,000 | 8,906 |
| 2024-03-21 | 8,620 | 8,713 | 8,497 | 8,613 | 380,400 | 8,613 |
| 2024-03-19 | 8,749 | 8,823 | 8,470 | 8,470 | 454,500 | 8,470 |
| 2024-03-18 | 8,429 | 8,789 | 8,360 | 8,749 | 578,500 | 8,749 |
| 2024-03-15 | 8,917 | 8,950 | 8,521 | 8,553 | 592,800 | 8,553 |
| 2024-03-14 | 9,160 | 9,161 | 8,556 | 9,040 | 782,800 | 9,040 |
| 2024-03-13 | 9,101 | 9,342 | 8,590 | 9,167 | 1,804,400 | 9,167 |
| 2024-03-12 | 9,568 | 10,010 | 9,405 | 9,930 | 478,000 | 9,930 |
| 2024-03-11 | 9,404 | 9,799 | 9,380 | 9,678 | 340,500 | 9,678 |
| 2024-03-08 | 9,535 | 9,926 | 9,503 | 9,774 | 448,800 | 9,774 |
| 2024-03-07 | 9,511 | 9,860 | 9,488 | 9,578 | 643,200 | 9,578 |
| 2024-03-06 | 9,020 | 9,629 | 9,020 | 9,621 | 1,769,100 | 9,621 |
| 2024-03-05 | 8,458 | 8,613 | 8,340 | 8,541 | 187,900 | 8,541 |
| 2024-03-04 | 8,532 | 8,560 | 8,421 | 8,426 | 147,800 | 8,426 |
| 2024-03-01 | 8,420 | 8,623 | 8,409 | 8,458 | 271,700 | 8,458 |
| 2024-02-29 | 8,342 | 8,461 | 8,205 | 8,389 | 206,500 | 8,389 |
| 2024-02-28 | 8,425 | 8,495 | 8,385 | 8,393 | 177,300 | 8,393 |
| 2024-02-27 | 8,283 | 8,528 | 8,245 | 8,480 | 301,900 | 8,480 |
| 2024-02-26 | 8,439 | 8,440 | 8,185 | 8,231 | 243,400 | 8,231 |
| 2024-02-22 | 8,316 | 8,540 | 8,198 | 8,332 | 359,500 | 8,332 |
| 2024-02-21 | 7,930 | 8,398 | 7,901 | 8,270 | 560,700 | 8,270 |
| 2024-02-20 | 7,790 | 8,043 | 7,790 | 8,041 | 246,200 | 8,041 |
| 2024-02-19 | 7,905 | 7,915 | 7,716 | 7,839 | 145,400 | 7,839 |
| 2024-02-16 | 7,969 | 7,985 | 7,770 | 7,895 | 243,100 | 7,895 |
| 2024-02-15 | 7,715 | 7,977 | 7,689 | 7,930 | 411,500 | 7,930 |
| 2024-02-14 | 7,630 | 7,669 | 7,560 | 7,650 | 174,000 | 7,650 |
| 2024-02-13 | 7,754 | 7,774 | 7,620 | 7,677 | 261,700 | 7,677 |
| 2024-02-09 | 7,685 | 7,813 | 7,587 | 7,681 | 346,800 | 7,681 |
| 2024-02-08 | 7,420 | 7,979 | 7,420 | 7,810 | 1,002,900 | 7,810 |
| 2024-02-07 | 7,170 | 7,471 | 7,136 | 7,394 | 491,200 | 7,394 |
| 2024-02-06 | 7,135 | 7,210 | 7,045 | 7,181 | 294,700 | 7,181 |
| 2024-02-05 | 7,135 | 7,162 | 7,057 | 7,106 | 197,200 | 7,106 |
| 2024-02-02 | 6,905 | 7,086 | 6,905 | 7,073 | 304,000 | 7,073 |
| 2024-02-01 | 6,810 | 6,908 | 6,805 | 6,895 | 148,500 | 6,895 |
| 2024-01-31 | 6,874 | 6,919 | 6,821 | 6,885 | 172,100 | 6,885 |
| 2024-01-30 | 6,889 | 6,940 | 6,854 | 6,917 | 192,300 | 6,917 |
| 2024-01-29 | 6,757 | 6,932 | 6,735 | 6,889 | 503,200 | 6,889 |
| 2024-01-26 | 6,886 | 6,930 | 6,831 | 6,857 | 359,700 | 6,857 |
| 2024-01-25 | 6,855 | 7,058 | 6,792 | 7,020 | 486,400 | 7,020 |
| 2024-01-24 | 6,913 | 6,974 | 6,800 | 6,957 | 321,000 | 6,957 |
| 2024-01-23 | 6,950 | 6,950 | 6,810 | 6,832 | 337,600 | 6,832 |
| 2024-01-22 | 7,025 | 7,025 | 6,881 | 6,902 | 298,200 | 6,902 |
| 2024-01-19 | 6,945 | 7,010 | 6,845 | 6,916 | 327,000 | 6,916 |
| 2024-01-18 | 6,665 | 6,859 | 6,651 | 6,845 | 287,000 | 6,845 |
| 2024-01-17 | 6,955 | 6,985 | 6,667 | 6,667 | 498,800 | 6,667 |
| 2024-01-16 | 7,123 | 7,129 | 6,911 | 6,911 | 308,300 | 6,911 |
| 2024-01-15 | 6,961 | 7,132 | 6,915 | 7,099 | 429,800 | 7,099 |
| 2024-01-12 | 7,051 | 7,068 | 6,861 | 6,861 | 531,200 | 6,861 |
| 2024-01-11 | 7,120 | 7,142 | 7,030 | 7,085 | 261,600 | 7,085 |
| 2024-01-10 | 7,035 | 7,122 | 7,000 | 7,066 | 205,200 | 7,066 |
| 2024-01-09 | 7,102 | 7,140 | 6,991 | 7,044 | 281,600 | 7,044 |
| 2024-01-05 | 7,132 | 7,176 | 7,036 | 7,039 | 238,800 | 7,039 |
| 2024-01-04 | 7,229 | 7,246 | 7,034 | 7,138 | 311,000 | 7,138 |
分割・併合履歴 ： [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
