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
2023-05-269,4209,8509,4109,510897,4009,510
2023-05-259,3009,3809,1609,220355,8009,220
2023-05-248,9709,3008,8709,260543,6009,260
2023-05-239,1409,4408,9708,980972,9008,980
2023-05-228,9208,9208,7908,920236,0008,920
2023-05-198,9008,9208,7508,860356,1008,860
2023-05-188,8508,9308,7008,760356,6008,760
2023-05-178,8208,8408,6608,690306,3008,690
2023-05-168,5508,8008,5508,760474,8008,760
2023-05-158,5308,5308,3508,470191,8008,470
2023-05-128,4808,6008,4108,480271,6008,480
2023-05-118,4008,6108,4008,550316,6008,550
2023-05-108,3008,3908,2908,390177,3008,390
2023-05-098,3508,4408,2908,390269,2008,390
2023-05-088,1808,2708,0808,230236,2008,230
2023-05-028,0908,2808,0608,180303,0008,180
2023-05-018,1508,2308,0008,070270,1008,070
2023-04-287,9208,1707,8108,150609,8008,150
2023-04-277,6407,8607,5807,830398,5007,830
2023-04-267,7707,8107,6507,690412,6007,690
2023-04-257,9708,0907,8307,880425,2007,880
2023-04-248,1708,1907,9808,010367,8008,010
2023-04-218,3108,4808,1908,220372,3008,220
2023-04-208,2308,4408,2208,390197,2008,390
2023-04-198,3708,4708,2808,330222,2008,330
2023-04-188,4308,4708,3408,400244,1008,400
2023-04-178,6008,6008,4008,480324,8008,480
2023-04-148,7608,7608,5608,560251,6008,560
2023-04-138,5708,6408,4708,620336,0008,620
2023-04-128,6308,7808,5908,690358,4008,690
2023-04-118,6008,8308,5808,690680,0008,690
2023-04-108,3808,5808,3508,470514,8008,470
2023-04-078,2508,4708,2508,340401,7008,340
2023-04-068,2808,2908,0608,260578,2008,260
2023-04-058,2508,4608,2008,420393,4008,420
2023-04-048,3908,4808,3108,320316,0008,320
2023-04-038,4408,4808,2808,380307,5008,380
2023-03-318,2608,4108,2208,360497,9008,360
2023-03-308,2408,3108,1208,220274,3008,220
2023-03-297,9408,1307,8908,120335,9008,120
2023-03-288,0108,0307,8307,980366,6007,980
2023-03-278,1608,2508,0508,100387,3008,100
2023-03-248,3408,3908,1308,230718,1008,230
2023-03-237,8508,1407,7308,140708,7008,140
2023-03-227,5507,9607,5007,860736,7007,860
2023-03-207,6507,6507,4407,450299,8007,450
2023-03-177,5007,5807,3507,560574,9007,560
2023-03-167,8907,9807,4007,4401,913,9007,440
2023-03-157,3907,8907,3507,8901,467,8007,890
2023-03-146,9607,0206,8606,890436,0006,890
2023-03-136,9507,0606,8907,060248,0007,060
2023-03-107,0507,1307,0307,060218,2007,060
2023-03-097,2207,2207,1307,150195,1007,150
2023-03-087,1007,2207,0907,130170,8007,130
2023-03-077,1507,1807,1207,170155,7007,170
2023-03-067,1107,2107,0807,190308,5007,190
2023-03-037,0707,1207,0007,000207,4007,000
2023-03-027,0907,0906,9506,990195,4006,990
2023-03-016,9807,1206,9707,100192,9007,100
2023-02-287,0707,1206,9907,010179,1007,010
2023-02-276,9507,0806,9207,050259,2007,050
2023-02-246,7907,0806,7906,970460,0006,970
2023-02-226,6806,7406,6406,700239,9006,700
2023-02-216,9506,9606,7906,800227,5006,800
2023-02-206,8706,9606,8206,960164,7006,960
2023-02-176,9707,0006,8706,910263,3006,910
2023-02-167,0807,1207,0307,050154,6007,050
2023-02-157,0607,1506,9707,040217,6007,040
2023-02-147,0607,0807,0007,030155,2007,030
2023-02-137,0007,0406,9107,010200,5007,010
2023-02-107,0107,1006,9807,080201,1007,080
2023-02-097,0607,1007,0207,060177,1007,060
2023-02-087,1907,2207,0807,110182,1007,110
2023-02-077,0707,2207,0607,150236,2007,150
2023-02-067,2007,2107,1307,140204,9007,140
2023-02-037,1507,2107,0707,190447,4007,190
2023-02-026,9807,1706,9607,150876,7007,150
2023-02-016,7506,9106,7406,740319,8006,740
2023-01-316,8406,8406,7506,780275,9006,780
2023-01-306,8906,9206,8206,880158,1006,880
2023-01-276,9006,9206,8206,900227,3006,900
2023-01-266,9506,9606,8506,890190,3006,890
2023-01-256,8106,9506,7706,900370,9006,900
2023-01-246,9507,1006,9406,980568,3006,980
2023-01-236,8606,9006,7606,820277,6006,820
2023-01-206,6106,7606,5706,760191,1006,760
2023-01-196,7706,8206,6806,710297,0006,710
2023-01-186,7506,9306,6306,870479,4006,870
2023-01-176,5606,7606,5506,680371,7006,680
2023-01-166,6206,8106,5206,580452,9006,580
2023-01-136,6006,7806,5206,540387,2006,540
2023-01-126,6306,7606,5806,630384,5006,630
2023-01-116,5506,6206,5106,560301,4006,560
2023-01-106,4906,5606,4406,550366,8006,550
2023-01-066,2106,3806,1606,370339,3006,370
2023-01-056,1506,3006,1506,240354,1006,240
2023-01-046,0506,1406,0306,100304,3006,100

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