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
2023-02-037,1507,2107,0707,190447,4007,190
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