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
2024-03-018,4208,6238,4098,458271,7008,458
2024-02-298,3428,4618,2058,389206,5008,389
2024-02-288,4258,4958,3858,393177,3008,393
2024-02-278,2838,5288,2458,480301,9008,480
2024-02-268,4398,4408,1858,231243,4008,231
2024-02-228,3168,5408,1988,332359,5008,332
2024-02-217,9308,3987,9018,270560,7008,270
2024-02-207,7908,0437,7908,041246,2008,041
2024-02-197,9057,9157,7167,839145,4007,839
2024-02-167,9697,9857,7707,895243,1007,895
2024-02-157,7157,9777,6897,930411,5007,930
2024-02-147,6307,6697,5607,650174,0007,650
2024-02-137,7547,7747,6207,677261,7007,677
2024-02-097,6857,8137,5877,681346,8007,681
2024-02-087,4207,9797,4207,8101,002,9007,810
2024-02-077,1707,4717,1367,394491,2007,394
2024-02-067,1357,2107,0457,181294,7007,181
2024-02-057,1357,1627,0577,106197,2007,106
2024-02-026,9057,0866,9057,073304,0007,073
2024-02-016,8106,9086,8056,895148,5006,895
2024-01-316,8746,9196,8216,885172,1006,885
2024-01-306,8896,9406,8546,917192,3006,917
2024-01-296,7576,9326,7356,889503,2006,889
2024-01-266,8866,9306,8316,857359,7006,857
2024-01-256,8557,0586,7927,020486,4007,020
2024-01-246,9136,9746,8006,957321,0006,957
2024-01-236,9506,9506,8106,832337,6006,832
2024-01-227,0257,0256,8816,902298,2006,902
2024-01-196,9457,0106,8456,916327,0006,916
2024-01-186,6656,8596,6516,845287,0006,845
2024-01-176,9556,9856,6676,667498,8006,667
2024-01-167,1237,1296,9116,911308,3006,911
2024-01-156,9617,1326,9157,099429,8007,099
2024-01-127,0517,0686,8616,861531,2006,861
2024-01-117,1207,1427,0307,085261,6007,085
2024-01-107,0357,1227,0007,066205,2007,066
2024-01-097,1027,1406,9917,044281,6007,044
2024-01-057,1327,1767,0367,039238,8007,039
2024-01-047,2297,2467,0347,138311,0007,138

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