6966東証P貸借
業種 電気機器
三井ハイテック 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 10,180 (23/09/07) | 6,190 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,010 (24/03/12) | 6,641 (24/04/22) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 7,053 | 7,055 | 6,966 | 7,020 | -88 | -1.2 | 234,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 8,429 | 8,789 | 8,360 | 8,749 | +196 | +2.3 | 578,500 |
| 3/15 | 8,917 | 8,950 | 8,521 | 8,553 | -487 | -5.4 | 592,800 |
| 3/14 | 9,160 | 9,161 | 8,556 | 9,040 | -127 | -1.4 | 782,800 |
| 3/13 | 9,101 | 9,342 | 8,590 | 9,167 | -763 | -7.7 | 1,804,400 |
| 3/12 | 9,568 | 10,010 | 9,405 | 9,930 | +252 | +2.6 | 478,000 |
| 3/11 | 9,404 | 9,799 | 9,380 | 9,678 | -96 | -1.0 | 340,500 |
| 3/8 | 9,535 | 9,926 | 9,503 | 9,774 | +196 | +2.1 | 448,800 |
| 3/7 | 9,511 | 9,860 | 9,488 | 9,578 | -43 | -0.5 | 643,200 |
| 3/6 | 9,020 | 9,629 | 9,020 | 9,621 | +1,080 | +12.6 | 1,769,100 |
| 3/5 | 8,458 | 8,613 | 8,340 | 8,541 | +115 | +1.4 | 187,900 |
| 3/4 | 8,532 | 8,560 | 8,421 | 8,426 | -32 | -0.4 | 147,800 |
| 3/1 | 8,420 | 8,623 | 8,409 | 8,458 | +69 | +0.8 | 271,700 |
| 2/29 | 8,342 | 8,461 | 8,205 | 8,389 | -4 | -0.1 | 206,500 |
| 2/28 | 8,425 | 8,495 | 8,385 | 8,393 | -87 | -1.0 | 177,300 |
| 2/27 | 8,283 | 8,528 | 8,245 | 8,480 | +249 | +3.0 | 301,900 |
| 2/26 | 8,439 | 8,440 | 8,185 | 8,231 | -101 | -1.2 | 243,400 |
| 2/22 | 8,316 | 8,540 | 8,198 | 8,332 | +62 | +0.8 | 359,500 |
| 2/21 | 7,930 | 8,398 | 7,901 | 8,270 | +229 | +2.9 | 560,700 |
| 2/20 | 7,790 | 8,043 | 7,790 | 8,041 | +202 | +2.6 | 246,200 |
| 2/19 | 7,905 | 7,915 | 7,716 | 7,839 | -56 | -0.7 | 145,400 |
| 2/16 | 7,969 | 7,985 | 7,770 | 7,895 | -35 | -0.4 | 243,100 |
| 2/15 | 7,715 | 7,977 | 7,689 | 7,930 | +280 | +3.7 | 411,500 |
| 2/14 | 7,630 | 7,669 | 7,560 | 7,650 | -27 | -0.4 | 174,000 |
| 2/13 | 7,754 | 7,774 | 7,620 | 7,677 | -4 | -0.1 | 261,700 |
| 2/9 | 7,685 | 7,813 | 7,587 | 7,681 | -129 | -1.7 | 346,800 |
| 2/8 | 7,420 | 7,979 | 7,420 | 7,810 | +416 | +5.6 | 1,002,900 |
| 2/7 | 7,170 | 7,471 | 7,136 | 7,394 | +213 | +3.0 | 491,200 |
| 2/6 | 7,135 | 7,210 | 7,045 | 7,181 | +75 | +1.1 | 294,700 |
| 2/5 | 7,135 | 7,162 | 7,057 | 7,106 | +33 | +0.5 | 197,200 |
| 2/2 | 6,905 | 7,086 | 6,905 | 7,073 | +178 | +2.6 | 304,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて