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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,560 | 5,640 | 5,532 | 5,532 | 309,600 | 5,532 |
| 2024-07-25 | 5,678 | 5,681 | 5,541 | 5,562 | 429,500 | 5,562 |
| 2024-07-24 | 5,807 | 5,879 | 5,739 | 5,741 | 292,200 | 5,741 |
| 2024-07-23 | 5,900 | 5,939 | 5,772 | 5,796 | 266,700 | 5,796 |
| 2024-07-22 | 5,814 | 5,888 | 5,730 | 5,800 | 414,600 | 5,800 |
| 2024-07-19 | 6,053 | 6,096 | 5,833 | 5,855 | 772,400 | 5,855 |
| 2024-07-18 | 6,088 | 6,145 | 6,050 | 6,050 | 439,700 | 6,050 |
| 2024-07-17 | 6,263 | 6,320 | 6,184 | 6,220 | 249,600 | 6,220 |
| 2024-07-16 | 6,300 | 6,366 | 6,231 | 6,260 | 443,800 | 6,260 |
| 2024-07-12 | 6,099 | 6,245 | 6,056 | 6,239 | 427,700 | 6,239 |
| 2024-07-11 | 6,201 | 6,220 | 6,101 | 6,194 | 505,800 | 6,194 |
| 2024-07-10 | 6,190 | 6,190 | 6,075 | 6,120 | 536,700 | 6,120 |
| 2024-07-09 | 6,210 | 6,284 | 6,151 | 6,242 | 427,300 | 6,242 |
| 2024-07-08 | 6,230 | 6,238 | 6,175 | 6,194 | 308,400 | 6,194 |
| 2024-07-05 | 6,350 | 6,353 | 6,188 | 6,251 | 403,500 | 6,251 |
| 2024-07-04 | 6,162 | 6,382 | 6,141 | 6,355 | 417,400 | 6,355 |
| 2024-07-03 | 6,198 | 6,210 | 6,112 | 6,173 | 446,800 | 6,173 |
| 2024-07-02 | 6,297 | 6,329 | 6,143 | 6,178 | 515,200 | 6,178 |
| 2024-07-01 | 6,344 | 6,418 | 6,314 | 6,350 | 275,400 | 6,350 |
| 2024-06-28 | 6,238 | 6,285 | 6,221 | 6,285 | 204,600 | 6,285 |
| 2024-06-27 | 6,324 | 6,336 | 6,227 | 6,228 | 286,400 | 6,228 |
| 2024-06-26 | 6,360 | 6,389 | 6,280 | 6,349 | 410,200 | 6,349 |
| 2024-06-25 | 6,084 | 6,354 | 6,080 | 6,324 | 574,400 | 6,324 |
| 2024-06-24 | 6,090 | 6,115 | 6,011 | 6,087 | 445,400 | 6,087 |
| 2024-06-21 | 6,070 | 6,260 | 6,039 | 6,101 | 683,300 | 6,101 |
| 2024-06-20 | 6,000 | 6,180 | 5,983 | 6,110 | 785,900 | 6,110 |
| 2024-06-19 | 6,170 | 6,213 | 6,040 | 6,058 | 914,100 | 6,058 |
| 2024-06-18 | 6,279 | 6,327 | 6,220 | 6,220 | 783,400 | 6,220 |
| 2024-06-17 | 6,611 | 6,611 | 6,235 | 6,278 | 2,089,600 | 6,278 |
| 2024-06-14 | 6,725 | 6,832 | 6,656 | 6,811 | 470,300 | 6,811 |
| 2024-06-13 | 6,858 | 6,889 | 6,785 | 6,785 | 292,600 | 6,785 |
| 2024-06-12 | 6,900 | 6,934 | 6,802 | 6,813 | 379,700 | 6,813 |
| 2024-06-11 | 7,000 | 7,020 | 6,912 | 6,918 | 245,900 | 6,918 |
| 2024-06-10 | 6,979 | 7,044 | 6,889 | 6,976 | 235,600 | 6,976 |
| 2024-06-07 | 6,950 | 7,020 | 6,950 | 6,989 | 121,000 | 6,989 |
| 2024-06-06 | 7,059 | 7,100 | 6,916 | 6,923 | 155,900 | 6,923 |
| 2024-06-05 | 7,019 | 7,054 | 6,881 | 6,959 | 275,400 | 6,959 |
| 2024-06-04 | 7,145 | 7,150 | 7,040 | 7,080 | 200,900 | 7,080 |
| 2024-06-03 | 7,097 | 7,175 | 7,062 | 7,078 | 227,600 | 7,078 |
| 2024-05-31 | 6,983 | 7,073 | 6,973 | 7,031 | 148,800 | 7,031 |
| 2024-05-30 | 6,899 | 6,975 | 6,852 | 6,956 | 215,200 | 6,956 |
| 2024-05-29 | 7,081 | 7,178 | 7,026 | 7,026 | 202,100 | 7,026 |
| 2024-05-28 | 7,082 | 7,116 | 7,012 | 7,076 | 218,800 | 7,076 |
| 2024-05-27 | 7,250 | 7,294 | 7,015 | 7,083 | 258,400 | 7,083 |
| 2024-05-24 | 7,163 | 7,249 | 6,947 | 7,206 | 634,600 | 7,206 |
| 2024-05-23 | 7,526 | 7,594 | 7,288 | 7,368 | 307,700 | 7,368 |
| 2024-05-22 | 7,637 | 7,637 | 7,404 | 7,416 | 240,000 | 7,416 |
| 2024-05-21 | 7,812 | 7,825 | 7,608 | 7,653 | 215,300 | 7,653 |
| 2024-05-20 | 7,650 | 7,820 | 7,650 | 7,779 | 203,700 | 7,779 |
| 2024-05-17 | 7,564 | 7,677 | 7,530 | 7,636 | 148,600 | 7,636 |
| 2024-05-16 | 7,700 | 7,721 | 7,470 | 7,597 | 190,300 | 7,597 |
| 2024-05-15 | 7,730 | 7,760 | 7,580 | 7,603 | 182,400 | 7,603 |
| 2024-05-14 | 7,506 | 7,760 | 7,503 | 7,645 | 333,300 | 7,645 |
| 2024-05-13 | 7,449 | 7,622 | 7,426 | 7,503 | 218,400 | 7,503 |
| 2024-05-10 | 7,450 | 7,463 | 7,310 | 7,392 | 257,600 | 7,392 |
| 2024-05-09 | 7,221 | 7,350 | 7,182 | 7,303 | 195,200 | 7,303 |
| 2024-05-08 | 7,149 | 7,276 | 7,125 | 7,231 | 215,900 | 7,231 |
| 2024-05-07 | 7,080 | 7,154 | 6,997 | 7,154 | 208,900 | 7,154 |
| 2024-05-02 | 7,053 | 7,055 | 6,966 | 7,020 | 234,500 | 7,020 |
| 2024-05-01 | 7,140 | 7,193 | 7,074 | 7,108 | 161,200 | 7,108 |
| 2024-04-30 | 7,201 | 7,223 | 7,020 | 7,168 | 210,900 | 7,168 |
| 2024-04-26 | 7,250 | 7,251 | 7,070 | 7,119 | 251,100 | 7,119 |
| 2024-04-25 | 7,170 | 7,280 | 7,126 | 7,126 | 269,300 | 7,126 |
| 2024-04-24 | 7,129 | 7,323 | 7,067 | 7,229 | 480,600 | 7,229 |
| 2024-04-23 | 6,858 | 6,948 | 6,810 | 6,906 | 304,400 | 6,906 |
| 2024-04-22 | 6,760 | 6,804 | 6,641 | 6,729 | 360,400 | 6,729 |
| 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
