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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 7,140 | 7,193 | 6,966 | 7,020 | -148 | -2.1 | 630,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 8,810 | 8,872 | 6,641 | 7,168 | -1,555 | -17.8 | 6,022,400 |
| 24/03 | 8,420 | 10,010 | 8,340 | 8,723 | +334 | +4.0 | 10,167,800 |
| 24/02 | 6,810 | 8,540 | 6,805 | 8,389 | +1,504 | +21.8 | 6,116,500 |
| 24/01 | 7,229 | 7,246 | 6,651 | 6,885 | -475 | -6.5 | 6,350,800 |
| 23/12 | 7,350 | 8,020 | 6,912 | 7,360 | -39 | -0.5 | 5,854,100 |
| 23/11 | 6,450 | 7,440 | 6,320 | 7,399 | +1,098 | +17.4 | 4,546,600 |
| 23/10 | 7,610 | 7,760 | 6,190 | 6,301 | -1,459 | -18.8 | 7,591,600 |
| 23/09 | 9,890 | 10,180 | 7,520 | 7,760 | -2,140 | -21.6 | 9,441,200 |
| 23/08 | 9,900 | 10,030 | 9,100 | 9,900 | -30 | -0.3 | 4,510,200 |
| 23/07 | 9,770 | 10,030 | 8,930 | 9,930 | +160 | +1.6 | 6,234,800 |
| 23/06 | 9,150 | 10,160 | 8,960 | 9,770 | +480 | +5.2 | 12,546,300 |
| 23/05 | 8,150 | 9,850 | 8,000 | 9,290 | +1,140 | +14.0 | 7,764,900 |
| 23/04 | 8,440 | 8,830 | 7,580 | 8,150 | -210 | -2.5 | 7,712,100 |
| 23/03 | 6,980 | 8,410 | 6,860 | 8,360 | +1,350 | +19.3 | 10,609,900 |
| 23/02 | 6,750 | 7,220 | 6,640 | 7,010 | +230 | +3.4 | 5,166,900 |
| 23/01 | 6,050 | 7,100 | 6,030 | 6,780 | +650 | +10.6 | 6,298,100 |
| 22/12 | 8,150 | 8,150 | 5,970 | 6,130 | -1,830 | -23.0 | 10,994,800 |
| 22/11 | 7,650 | 8,460 | 7,440 | 7,960 | +260 | +3.4 | 6,805,000 |
| 22/10 | 6,710 | 7,930 | 6,710 | 7,700 | +890 | +13.1 | 11,460,700 |
| 22/09 | 8,570 | 9,250 | 6,710 | 6,810 | -1,910 | -21.9 | 20,240,900 |
| 22/08 | 8,810 | 9,270 | 8,460 | 8,720 | -130 | -1.5 | 6,826,800 |
| 22/07 | 8,390 | 9,340 | 7,800 | 8,850 | +430 | +5.1 | 12,365,200 |
| 22/06 | 11,000 | 12,560 | 8,410 | 8,420 | -2,670 | -24.1 | 29,410,400 |
| 22/05 | 11,200 | 11,650 | 9,950 | 11,090 | -300 | -2.6 | 12,464,900 |
| 22/04 | 12,380 | 12,880 | 10,590 | 11,390 | -1,060 | -8.5 | 24,431,700 |
| 22/03 | 8,500 | 12,700 | 6,790 | 12,450 | +4,100 | +49.1 | 31,385,300 |
| 22/02 | 8,630 | 9,120 | 7,630 | 8,350 | +20 | +0.2 | 15,350,600 |
| 22/01 | 11,400 | 11,970 | 7,500 | 8,330 | -2,940 | -26.1 | 28,006,300 |
| 21/12 | 9,250 | 11,750 | 8,670 | 11,270 | +2,110 | +23.0 | 26,275,000 |
| 21/11 | 8,930 | 9,790 | 8,720 | 9,160 | +360 | +4.1 | 13,270,400 |
▶︎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