1. HOME >
  2. 株価時系列 >
  3. 6966 >
  4. 2021年

6966 (株)三井ハイテック の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3010,90011,37010,82011,270847,10011,270
2021-12-2911,31011,34010,96011,080714,10011,080
2021-12-2811,53011,75011,24011,3101,215,50011,310
2021-12-2711,47011,52011,15011,4101,052,90011,410
2021-12-2411,03011,54010,92011,3901,835,80011,390
2021-12-2310,46010,90010,35010,900936,10010,900
2021-12-2210,38010,66010,26010,3501,058,40010,350
2021-12-2110,59010,59010,12010,2701,261,20010,270
2021-12-2011,00011,00010,29010,3101,425,40010,310
2021-12-1711,35011,48010,96011,0801,656,50011,080
2021-12-1611,40011,66011,11011,5901,918,20011,590
2021-12-1510,55011,25010,44011,2202,847,60011,220
2021-12-1410,06010,62010,00010,5102,953,10010,510
2021-12-139,50010,2509,35010,2502,929,80010,250
2021-12-108,8508,9008,6708,750590,8008,750
2021-12-099,0809,1608,8508,860420,5008,860
2021-12-089,1909,3809,0609,110370,9009,110
2021-12-078,9409,0008,7509,000303,9009,000
2021-12-068,9609,0008,7208,840344,7008,840
2021-12-039,0909,1308,8609,060486,7009,060
2021-12-029,2009,4309,0409,120516,3009,120
2021-12-019,2509,3108,9409,300589,5009,300
2021-11-309,2509,4209,1209,160722,5009,160
2021-11-298,7409,1708,7208,940551,0008,940
2021-11-269,0009,0708,7808,890380,5008,890
2021-11-259,2209,3009,0209,040315,0009,040
2021-11-249,1109,1408,9009,080425,4009,080
2021-11-229,3409,3909,2109,300356,5009,300
2021-11-198,9309,3908,8809,360618,7009,360
2021-11-189,0309,1108,8108,930572,4008,930
2021-11-179,1909,2508,9208,950837,2008,950
2021-11-169,4109,5509,2909,310479,5009,310
2021-11-159,6709,6809,2609,400723,2009,400
2021-11-129,7509,7709,4509,590779,8009,590
2021-11-119,3109,7909,2309,6001,269,8009,600
2021-11-109,1009,6008,9109,4201,311,3009,420
2021-11-098,9309,0708,7608,810426,9008,810
2021-11-089,2509,2808,7908,790586,4008,790
2021-11-059,2909,3909,0809,300651,5009,300
2021-11-049,4009,4609,0409,100578,2009,100
2021-11-029,1009,4309,0609,140674,2009,140
2021-11-018,9309,4108,9309,1901,010,4009,190
2021-10-298,6008,9308,5508,800778,2008,800
2021-10-288,4808,7008,3708,650886,3008,650
2021-10-278,1308,5508,1208,540795,5008,540
2021-10-267,9008,1407,7808,140646,5008,140
2021-10-257,4407,7707,4307,770359,5007,770
2021-10-227,3107,7207,3107,620518,0007,620
2021-10-217,4907,5807,3307,350450,0007,350
2021-10-207,9507,9907,5907,630538,6007,630
2021-10-197,6307,9007,6107,890583,7007,890
2021-10-187,6307,7007,4307,540608,6007,540
2021-10-157,2807,6307,2107,630766,8007,630
2021-10-147,0407,1406,9607,130348,8007,130
2021-10-137,0607,2406,9006,960430,6006,960
2021-10-127,2007,3407,1007,140451,1007,140
2021-10-116,9607,1906,8507,190570,7007,190
2021-10-087,0407,1406,9707,060592,8007,060
2021-10-076,8707,0506,8406,890603,7006,890
2021-10-067,2807,3206,7206,7401,042,0006,740
2021-10-057,0207,2206,8007,150910,1007,150
2021-10-047,7307,7607,1107,170795,0007,170
2021-10-017,6907,9607,5707,620711,2007,620
2021-09-307,8507,8807,5707,670582,5007,670
2021-09-297,8608,0407,8107,930530,8007,930
2021-09-288,2408,2407,9808,150514,3008,150
2021-09-278,4708,5008,1808,280682,2008,280
2021-09-248,8508,9008,5308,560766,8008,560
2021-09-228,6308,7708,5108,610750,3008,610
2021-09-218,4808,6908,3208,5301,070,9008,530
2021-09-178,5208,8508,4008,8101,398,2008,810
2021-09-168,5108,5208,1008,220762,9008,220
2021-09-158,6508,8008,2508,5801,305,5008,580
2021-09-148,9309,2808,6408,7102,677,0008,710
2021-09-138,3808,5807,9608,5802,527,6008,580
2021-09-106,8907,0806,8807,080549,3007,080
2021-09-096,8706,9406,7806,790387,5006,790
2021-09-086,8607,0706,7306,950492,5006,950
2021-09-077,1907,3306,8806,950683,0006,950
2021-09-067,1607,2606,9807,260736,3007,260
2021-09-036,7406,9606,6506,900556,6006,900
2021-09-026,6906,7506,5306,650497,6006,650
2021-09-016,3506,5906,3306,590358,5006,590
2021-08-316,2506,3706,2106,330257,0006,330
2021-08-306,3606,4006,2706,310217,5006,310
2021-08-276,1906,2606,1206,260199,7006,260
2021-08-266,3106,3206,1706,240198,0006,240
2021-08-256,5106,6006,1906,280436,5006,280
2021-08-246,2706,4206,2406,410270,3006,410
2021-08-236,0506,1505,9906,120250,8006,120
2021-08-206,1306,2405,9005,950365,2005,950
2021-08-196,3006,4106,1706,170263,0006,170
2021-08-186,3306,4106,1806,380283,7006,380
2021-08-176,6206,6406,2606,270326,7006,270
2021-08-166,6306,7006,4506,520249,0006,520
2021-08-136,8206,8206,5506,640381,8006,640
2021-08-126,9307,0206,8606,870202,1006,870
2021-08-117,0407,0906,8406,950288,5006,950
2021-08-107,0307,0606,9007,040293,6007,040
2021-08-067,1907,2406,9707,030617,3007,030
2021-08-056,7607,1306,7607,110732,5007,110
2021-08-046,5006,7706,4906,760419,7006,760
2021-08-036,4306,6006,4006,550340,1006,550
2021-08-026,4506,5406,3806,500296,8006,500
2021-07-306,5806,6206,3306,380473,5006,380
2021-07-296,4406,6506,3506,650453,6006,650
2021-07-286,4306,5506,3206,350424,1006,350
2021-07-276,4606,5506,3406,390542,5006,390
2021-07-266,1606,4506,0706,420787,7006,420
2021-07-215,8406,0405,8105,990590,7005,990
2021-07-205,6905,8005,6105,610276,2005,610
2021-07-195,7505,7605,5805,650337,7005,650
2021-07-165,8105,9005,7805,820294,7005,820
2021-07-156,1106,1305,8505,890452,0005,890
2021-07-146,2006,2806,1406,150120,5006,150
2021-07-136,1806,2706,1006,220184,9006,220
2021-07-126,3006,3306,1206,160223,2006,160
2021-07-096,1406,3106,0906,220353,0006,220
2021-07-086,3206,4106,2106,240322,9006,240
2021-07-076,3106,6006,2806,420513,3006,420
2021-07-066,4406,4806,3306,390292,0006,390
2021-07-056,2306,4006,0206,380455,4006,380
2021-07-026,1506,2205,9606,160456,5006,160
2021-07-016,4706,5006,1406,170401,4006,170
2021-06-306,3806,4506,2906,390289,0006,390
2021-06-296,4006,4206,2906,320256,9006,320
2021-06-286,4706,5006,3306,360324,4006,360
2021-06-256,3806,5206,2306,510659,4006,510
2021-06-246,4506,6006,2706,380683,8006,380
2021-06-236,5806,8606,3806,5201,601,3006,520
2021-06-226,3906,5206,1106,5001,197,6006,500
2021-06-216,3006,6106,1906,4301,394,9006,430
2021-06-186,0106,4406,0106,3701,694,0006,370
2021-06-175,6005,7705,5905,740755,2005,740
2021-06-165,3405,7105,2105,6501,401,8005,650
2021-06-155,0205,5005,0105,4202,644,5005,420
2021-06-145,0205,0205,0205,020184,6005,020
2021-06-114,3604,4154,3054,315278,4004,315
2021-06-104,2354,4154,2104,355198,1004,355
2021-06-094,3254,3254,2054,255164,4004,255
2021-06-084,4504,4604,3354,335177,8004,335
2021-06-074,5154,5154,3604,420205,0004,420
2021-06-044,4204,4354,3154,385184,7004,385
2021-06-034,3454,4304,3054,420235,2004,420
2021-06-024,2004,3004,1554,295193,1004,295
2021-06-014,1354,1904,0854,190130,8004,190
2021-05-314,1804,2154,0704,120165,0004,120
2021-05-284,1904,2104,1354,190135,2004,190
2021-05-274,1804,2104,1204,120115,6004,120
2021-05-264,1504,1954,1404,16573,6004,165
2021-05-254,2054,2404,1404,165120,3004,165
2021-05-244,1154,1854,1004,14590,7004,145
2021-05-214,1554,2254,1054,110170,2004,110
2021-05-203,9454,1053,9404,085143,0004,085
2021-05-194,0404,0553,9453,960220,4003,960
2021-05-184,0154,1353,9854,125138,0004,125
2021-05-174,1004,1403,9353,965230,8003,965
2021-05-143,9604,0503,9254,035179,6004,035
2021-05-133,9054,0153,8503,905173,9003,905
2021-05-124,0804,1353,9253,990263,4003,990
2021-05-114,1154,1354,0004,020301,4004,020
2021-05-104,2804,3104,2204,225127,1004,225
2021-05-074,3254,3654,2604,315116,1004,315
2021-05-064,2654,3404,2104,325198,1004,325
2021-04-304,4004,4104,2354,260203,0004,260
2021-04-284,3754,4654,3554,430147,0004,430
2021-04-274,5004,5054,3354,335226,5004,335
2021-04-264,4854,4854,4104,435115,7004,435
2021-04-234,5104,5454,3954,440219,2004,440
2021-04-224,5654,5904,4654,590209,0004,590
2021-04-214,5154,5804,4354,450223,6004,450
2021-04-204,6554,6654,5654,630184,4004,630
2021-04-194,8004,8104,6654,760242,8004,760
2021-04-164,7604,8504,6904,800244,6004,800
2021-04-154,7554,7854,6704,720121,9004,720
2021-04-144,8254,8704,7054,770175,2004,770
2021-04-134,8654,9304,7754,800195,7004,800
2021-04-125,0505,0504,7854,830291,1004,830
2021-04-095,1405,1905,0005,000187,9005,000
2021-04-085,1405,1905,0005,170190,6005,170
2021-04-075,0705,1504,9855,140223,4005,140
2021-04-065,2105,2204,9655,020331,4005,020
2021-04-055,2605,3305,1205,220381,2005,220
2021-04-025,1605,3405,1505,270604,5005,270
2021-04-014,7005,0204,6805,020811,9005,020
2021-03-314,6404,7704,6054,630553,3004,630
2021-03-304,3504,5804,3404,575322,1004,575
2021-03-294,3504,4704,3154,390290,9004,390
2021-03-264,2054,3104,2054,285220,0004,285
2021-03-254,1004,2104,0504,175279,8004,175
2021-03-244,2554,2854,1604,160385,8004,160
2021-03-234,5154,6104,3004,360450,7004,360
2021-03-224,6554,6604,4704,485354,6004,485
2021-03-194,3804,6504,3654,650745,0004,650
2021-03-184,1954,5404,1554,520784,2004,520
2021-03-174,0804,2604,0554,130500,1004,130
2021-03-164,2904,3404,0404,070992,7004,070
2021-03-153,8703,8803,6353,730482,2003,730
2021-03-123,7403,9153,7253,885297,1003,885
2021-03-113,6153,6653,5553,660232,6003,660
2021-03-103,7303,8203,6153,625286,2003,625
2021-03-093,5753,6853,4603,630348,8003,630
2021-03-083,8603,8753,6053,635294,7003,635
2021-03-053,7353,7803,6153,765368,4003,765
2021-03-043,9503,9903,7503,835401,6003,835
2021-03-034,2004,2003,9604,075342,8004,075
2021-03-024,3154,3554,2004,250155,0004,250
2021-03-014,3004,3104,2404,295164,3004,295
2021-02-264,3354,3954,2204,235333,4004,235
2021-02-254,4854,5454,4504,490197,2004,490
2021-02-244,4854,5054,3654,390258,2004,390
2021-02-224,3654,5704,3604,535428,9004,535
2021-02-194,0604,3004,0504,285208,4004,285
2021-02-184,2404,3054,1454,150186,0004,150
2021-02-174,2104,3004,2004,290151,2004,290
2021-02-164,2704,4204,2604,325291,0004,325
2021-02-154,2004,2654,1454,225168,0004,225
2021-02-124,0804,2004,0504,165189,6004,165
2021-02-104,0854,1004,0104,030207,6004,030
2021-02-094,1304,1304,0404,090258,1004,090
2021-02-084,0704,1353,9204,120308,9004,120
2021-02-054,2504,2504,0204,105304,7004,105
2021-02-044,2054,2904,1404,240269,9004,240
2021-02-034,3254,3254,1504,220466,6004,220
2021-02-024,2404,4104,2254,395298,8004,395
2021-02-014,0254,2303,9754,180198,0004,180
2021-01-294,1404,2304,0704,095411,3004,095
2021-01-284,1004,2504,0654,100544,7004,100
2021-01-274,3504,3604,1404,265308,0004,265
2021-01-264,4304,4354,2954,340228,2004,340
2021-01-254,4254,4954,3654,395209,8004,395
2021-01-224,5104,5404,3704,380224,2004,380
2021-01-214,5554,5754,3604,480349,9004,480
2021-01-204,5904,6704,4954,545454,7004,545
2021-01-194,5004,5454,3804,520306,2004,520
2021-01-184,3404,4954,2804,480295,6004,480
2021-01-154,4504,6404,3704,430534,7004,430
2021-01-144,5454,5454,3354,395684,8004,395
2021-01-134,5754,6704,4704,590757,3004,590
2021-01-124,3904,5504,3004,530662,8004,530
2021-01-084,2404,4754,1804,3701,035,3004,370
2021-01-074,0254,1654,0004,130568,3004,130
2021-01-063,9704,0303,8703,900332,5003,900
2021-01-053,8154,0003,7903,970373,7003,970
2021-01-043,9303,9503,7803,855297,3003,855

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