6966 (株)三井ハイテック の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 7,150 | 7,210 | 7,070 | 7,190 | 447,400 | 7,190 |
2023-02-02 | 6,980 | 7,170 | 6,960 | 7,150 | 876,700 | 7,150 |
2023-02-01 | 6,750 | 6,910 | 6,740 | 6,740 | 319,800 | 6,740 |
2023-01-31 | 6,840 | 6,840 | 6,750 | 6,780 | 275,900 | 6,780 |
2023-01-30 | 6,890 | 6,920 | 6,820 | 6,880 | 158,100 | 6,880 |
2023-01-27 | 6,900 | 6,920 | 6,820 | 6,900 | 227,300 | 6,900 |
2023-01-26 | 6,950 | 6,960 | 6,850 | 6,890 | 190,300 | 6,890 |
2023-01-25 | 6,810 | 6,950 | 6,770 | 6,900 | 370,900 | 6,900 |
2023-01-24 | 6,950 | 7,100 | 6,940 | 6,980 | 568,300 | 6,980 |
2023-01-23 | 6,860 | 6,900 | 6,760 | 6,820 | 277,600 | 6,820 |
2023-01-20 | 6,610 | 6,760 | 6,570 | 6,760 | 191,100 | 6,760 |
2023-01-19 | 6,770 | 6,820 | 6,680 | 6,710 | 297,000 | 6,710 |
2023-01-18 | 6,750 | 6,930 | 6,630 | 6,870 | 479,400 | 6,870 |
2023-01-17 | 6,560 | 6,760 | 6,550 | 6,680 | 371,700 | 6,680 |
2023-01-16 | 6,620 | 6,810 | 6,520 | 6,580 | 452,900 | 6,580 |
2023-01-13 | 6,600 | 6,780 | 6,520 | 6,540 | 387,200 | 6,540 |
2023-01-12 | 6,630 | 6,760 | 6,580 | 6,630 | 384,500 | 6,630 |
2023-01-11 | 6,550 | 6,620 | 6,510 | 6,560 | 301,400 | 6,560 |
2023-01-10 | 6,490 | 6,560 | 6,440 | 6,550 | 366,800 | 6,550 |
2023-01-06 | 6,210 | 6,380 | 6,160 | 6,370 | 339,300 | 6,370 |
2023-01-05 | 6,150 | 6,300 | 6,150 | 6,240 | 354,100 | 6,240 |
2023-01-04 | 6,050 | 6,140 | 6,030 | 6,100 | 304,300 | 6,100 |
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