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
2024-12-037787937737821,248,500782
2024-12-027367767367701,453,900770
2024-11-29745748729733706,400733
2024-11-28722752721746891,200746
2024-11-27736737721727948,500727
2024-11-267657667307361,330,500736
2024-11-25774779758761783,100761
2024-11-22771782763763455,100763
2024-11-21768774763770415,200770
2024-11-20769779768769420,300769
2024-11-19767777763770424,700770
2024-11-18758767752762476,300762
2024-11-15770779763769654,700769
2024-11-14786790767769904,700769
2024-11-13798807784790622,200790
2024-11-12802810792797939,700797
2024-11-11807815796802685,900802
2024-11-088458488128121,061,500812
2024-11-078388578268421,048,600842
2024-11-06826840823825729,100825
2024-11-05808833806831657,600831
2024-11-01814819799806986,700806
2024-10-318298328148291,254,000829
2024-10-30839.9853.6831838.71,610,300838.70
2024-10-29838.9844.4834839.2718,900839.20
2024-10-28826.5846.8825846.1762,000846.10
2024-10-25826.4835.5818.6826.5699,900826.50
2024-10-24839.1843.4830.4832.91,045,900832.90
2024-10-23859.5869.8847.8847.8735,300847.80
2024-10-22876876853.6857.61,013,000857.60
2024-10-21884.4889.7875879.9725,000879.90
2024-10-18892896.1870.3880.2761,300880.20
2024-10-17891909.7886.6887.21,167,200887.20
2024-10-16899899872.3883.31,236,900883.30
2024-10-15905.3927.19009151,258,800915
2024-10-11900901.4890890.3704,000890.30
2024-10-10903.9908.5890899.8798,800899.80
2024-10-09909.1919.4895.4899.61,088,600899.60
2024-10-08926.8926.8905.9905.9859,100905.90
2024-10-07949.19509299331,044,300933
2024-10-04938.4941.5931.3934.1887,700934.10
2024-10-03922.8952921.6942.31,585,400942.30
2024-10-02901.1912.6897.1900.41,072,900900.40
2024-10-01908920.8898.1916.11,202,800916.10
2024-09-30910.9927900.6900.61,455,500900.60
2024-09-27941960.8929.4955.91,918,600955.90
2024-09-26908.2926.4904.5926.41,791,200926.40
2024-09-25888.4906870.8893.21,836,100893.20
2024-09-24914.1915.1875.6875.61,852,700875.60
2024-09-20885921884.6907.32,110,500907.30
2024-09-19870.1876.9847.2867.52,190,300867.50
2024-09-18826858.9820.4855.12,709,800855.10
2024-09-17856864796.38113,435,900811
2024-09-13836.9861.9812.2858.22,980,000858.20
2024-09-12798.7831.5793.28227,032,900822
2024-09-11798.7808.7783.7783.76,563,200783.70
2024-09-10933942919.9933.71,961,400933.70
2024-09-09899921.3885.79181,225,100918
2024-09-06960.4961.4932939.1665,400939.10
2024-09-05945.5961931.3945.4824,000945.40
2024-09-04977986.7950.7952.22,087,100952.20
2024-09-031,040.51,040.51,022.51,027602,0001,027
2024-09-021,0431,0541,0301,036884,7001,036
2024-08-301,0271,044.51,0251,040.5666,1001,040.50
2024-08-291,033.51,044.51,0161,024.5863,1001,024.50
2024-08-281,0281,0561,021.51,052911,2001,052
2024-08-279981,027.59871,027.51,228,3001,027.50
2024-08-261,002.51,004.5987.19961,333,900996
2024-08-231,021.51,0311,0181,029735,1001,029
2024-08-221,0351,0451,0201,021.5902,2001,021.50
2024-08-211,0401,0501,0321,043631,9001,043
2024-08-201,052.51,0611,040.51,052.5740,6001,052.50
2024-08-191,051.51,0731,0411,041.5948,6001,041.50
2024-08-161,054.51,082.51,0441,050.51,725,3001,050.50
2024-08-15998.81,024.59851,012.51,087,9001,012.50
2024-08-141,0301,030999.31,0101,592,0001,010
2024-08-139861,0229771,0221,549,5001,022
2024-08-091,0001,008.5958.3982.71,400,100982.70
2024-08-08959989.1951.2968.11,374,200968.10
2024-08-07921.61,002921.39742,296,200974
2024-08-06937.1993926.4951.62,344,200951.60
2024-08-05972.3980.2854.7862.14,156,400862.10
2024-08-021,0811,0931,058.51,058.52,225,2001,058.50
2024-08-011,1521,152.51,116.51,1381,717,2001,138
2024-07-311,117.51,1691,090.51,1691,619,0001,169
2024-07-301,1041,1441,090.51,124.51,528,7001,124.50
2024-07-295,5345,6175,4725,547572,6001,109.40
2024-07-265,5605,6405,5325,532309,6001,106.40
2024-07-255,6785,6815,5415,562429,5001,112.40
2024-07-245,8075,8795,7395,741292,2001,148.20
2024-07-235,9005,9395,7725,796266,7001,159.20
2024-07-225,8145,8885,7305,800414,6001,160
2024-07-196,0536,0965,8335,855772,4001,171
2024-07-186,0886,1456,0506,050439,7001,210
2024-07-176,2636,3206,1846,220249,6001,244
2024-07-166,3006,3666,2316,260443,8001,252
2024-07-126,0996,2456,0566,239427,7001,247.80
2024-07-116,2016,2206,1016,194505,8001,238.80
2024-07-106,1906,1906,0756,120536,7001,224
2024-07-096,2106,2846,1516,242427,3001,248.40
2024-07-086,2306,2386,1756,194308,4001,238.80
2024-07-056,3506,3536,1886,251403,5001,250.20
2024-07-046,1626,3826,1416,355417,4001,271
2024-07-036,1986,2106,1126,173446,8001,234.60
2024-07-026,2976,3296,1436,178515,2001,235.60
2024-07-016,3446,4186,3146,350275,4001,270
2024-06-286,2386,2856,2216,285204,6001,257
2024-06-276,3246,3366,2276,228286,4001,245.60
2024-06-266,3606,3896,2806,349410,2001,269.80
2024-06-256,0846,3546,0806,324574,4001,264.80
2024-06-246,0906,1156,0116,087445,4001,217.40
2024-06-216,0706,2606,0396,101683,3001,220.20
2024-06-206,0006,1805,9836,110785,9001,222
2024-06-196,1706,2136,0406,058914,1001,211.60
2024-06-186,2796,3276,2206,220783,4001,244
2024-06-176,6116,6116,2356,2782,089,6001,255.60
2024-06-146,7256,8326,6566,811470,3001,362.20
2024-06-136,8586,8896,7856,785292,6001,357
2024-06-126,9006,9346,8026,813379,7001,362.60
2024-06-117,0007,0206,9126,918245,9001,383.60
2024-06-106,9797,0446,8896,976235,6001,395.20
2024-06-076,9507,0206,9506,989121,0001,397.80
2024-06-067,0597,1006,9166,923155,9001,384.60
2024-06-057,0197,0546,8816,959275,4001,391.80
2024-06-047,1457,1507,0407,080200,9001,416
2024-06-037,0977,1757,0627,078227,6001,415.60
2024-05-316,9837,0736,9737,031148,8001,406.20
2024-05-306,8996,9756,8526,956215,2001,391.20
2024-05-297,0817,1787,0267,026202,1001,405.20
2024-05-287,0827,1167,0127,076218,8001,415.20
2024-05-277,2507,2947,0157,083258,4001,416.60
2024-05-247,1637,2496,9477,206634,6001,441.20
2024-05-237,5267,5947,2887,368307,7001,473.60
2024-05-227,6377,6377,4047,416240,0001,483.20
2024-05-217,8127,8257,6087,653215,3001,530.60
2024-05-207,6507,8207,6507,779203,7001,555.80
2024-05-177,5647,6777,5307,636148,6001,527.20
2024-05-167,7007,7217,4707,597190,3001,519.40
2024-05-157,7307,7607,5807,603182,4001,520.60
2024-05-147,5067,7607,5037,645333,3001,529
2024-05-137,4497,6227,4267,503218,4001,500.60
2024-05-107,4507,4637,3107,392257,6001,478.40
2024-05-097,2217,3507,1827,303195,2001,460.60
2024-05-087,1497,2767,1257,231215,9001,446.20
2024-05-077,0807,1546,9977,154208,9001,430.80
2024-05-027,0537,0556,9667,020234,5001,404
2024-05-017,1407,1937,0747,108161,2001,421.60
2024-04-307,2017,2237,0207,168210,9001,433.60
2024-04-267,2507,2517,0707,119251,1001,423.80
2024-04-257,1707,2807,1267,126269,3001,425.20
2024-04-247,1297,3237,0677,229480,6001,445.80
2024-04-236,8586,9486,8106,906304,4001,381.20
2024-04-226,7606,8046,6416,729360,4001,345.80
2024-04-197,0447,0536,6806,766591,7001,353.20
2024-04-187,1207,2197,0907,125284,3001,425
2024-04-177,3707,3747,1407,184236,6001,436.80
2024-04-167,2007,3747,2007,286209,8001,457.20
2024-04-157,1557,3677,1547,307236,6001,461.40
2024-04-127,5757,5907,2987,340346,3001,468
2024-04-117,5697,5697,4017,445286,6001,489
2024-04-107,8207,8867,6097,633363,9001,526.60
2024-04-097,8337,9377,8057,884154,0001,576.80
2024-04-088,0308,0607,7867,851279,2001,570.20
2024-04-057,9608,0207,9177,962275,2001,592.40
2024-04-048,2168,3328,0608,122252,9001,624.40
2024-04-038,1708,3148,1278,166155,1001,633.20
2024-04-028,4208,4548,2538,318254,1001,663.60
2024-04-018,8108,8728,4748,474219,4001,694.80
2024-03-298,7008,7878,6098,723182,0001,744.60
2024-03-288,6008,6388,4938,568121,6001,713.60
2024-03-278,7208,7378,5458,558198,4001,711.60
2024-03-268,6908,7958,6418,720138,6001,744
2024-03-259,0509,0808,7408,754233,8001,750.80
2024-03-228,6158,9728,6018,906413,0001,781.20
2024-03-218,6208,7138,4978,613380,4001,722.60
2024-03-198,7498,8238,4708,470454,5001,694
2024-03-188,4298,7898,3608,749578,5001,749.80
2024-03-158,9178,9508,5218,553592,8001,710.60
2024-03-149,1609,1618,5569,040782,8001,808
2024-03-139,1019,3428,5909,1671,804,4001,833.40
2024-03-129,56810,0109,4059,930478,0001,986
2024-03-119,4049,7999,3809,678340,5001,935.60
2024-03-089,5359,9269,5039,774448,8001,954.80
2024-03-079,5119,8609,4889,578643,2001,915.60
2024-03-069,0209,6299,0209,6211,769,1001,924.20
2024-03-058,4588,6138,3408,541187,9001,708.20
2024-03-048,5328,5608,4218,426147,8001,685.20
2024-03-018,4208,6238,4098,458271,7001,691.60
2024-02-298,3428,4618,2058,389206,5001,677.80
2024-02-288,4258,4958,3858,393177,3001,678.60
2024-02-278,2838,5288,2458,480301,9001,696
2024-02-268,4398,4408,1858,231243,4001,646.20
2024-02-228,3168,5408,1988,332359,5001,666.40
2024-02-217,9308,3987,9018,270560,7001,654
2024-02-207,7908,0437,7908,041246,2001,608.20
2024-02-197,9057,9157,7167,839145,4001,567.80
2024-02-167,9697,9857,7707,895243,1001,579
2024-02-157,7157,9777,6897,930411,5001,586
2024-02-147,6307,6697,5607,650174,0001,530
2024-02-137,7547,7747,6207,677261,7001,535.40
2024-02-097,6857,8137,5877,681346,8001,536.20
2024-02-087,4207,9797,4207,8101,002,9001,562
2024-02-077,1707,4717,1367,394491,2001,478.80
2024-02-067,1357,2107,0457,181294,7001,436.20
2024-02-057,1357,1627,0577,106197,2001,421.20
2024-02-026,9057,0866,9057,073304,0001,414.60
2024-02-016,8106,9086,8056,895148,5001,379
2024-01-316,8746,9196,8216,885172,1001,377
2024-01-306,8896,9406,8546,917192,3001,383.40
2024-01-296,7576,9326,7356,889503,2001,377.80
2024-01-266,8866,9306,8316,857359,7001,371.40
2024-01-256,8557,0586,7927,020486,4001,404
2024-01-246,9136,9746,8006,957321,0001,391.40
2024-01-236,9506,9506,8106,832337,6001,366.40
2024-01-227,0257,0256,8816,902298,2001,380.40
2024-01-196,9457,0106,8456,916327,0001,383.20
2024-01-186,6656,8596,6516,845287,0001,369
2024-01-176,9556,9856,6676,667498,8001,333.40
2024-01-167,1237,1296,9116,911308,3001,382.20
2024-01-156,9617,1326,9157,099429,8001,419.80
2024-01-127,0517,0686,8616,861531,2001,372.20
2024-01-117,1207,1427,0307,085261,6001,417
2024-01-107,0357,1227,0007,066205,2001,413.20
2024-01-097,1027,1406,9917,044281,6001,408.80
2024-01-057,1327,1767,0367,039238,8001,407.80
2024-01-047,2297,2467,0347,138311,0001,427.60

分割・併合履歴 : [2024-07-30]1株→5株 [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