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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 7,201 | 7,223 | 6,966 | 7,020 | -99 | -1.4 | 841,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 6,760 | 7,323 | 6,641 | 7,119 | +353 | +5.2 | 1,665,800 |
| 4/19 | 7,155 | 7,374 | 6,680 | 6,766 | -574 | -7.8 | 1,559,000 |
| 4/12 | 8,030 | 8,060 | 7,298 | 7,340 | -622 | -7.8 | 1,430,000 |
| 4/5 | 8,810 | 8,872 | 7,917 | 7,962 | -761 | -8.7 | 1,156,700 |
| 3/29 | 9,050 | 9,080 | 8,493 | 8,723 | -183 | -2.1 | 874,400 |
| 3/22 | 8,429 | 8,972 | 8,360 | 8,906 | +353 | +4.1 | 1,826,400 |
| 3/15 | 9,404 | 10,010 | 8,521 | 8,553 | -1,221 | -12.5 | 3,998,500 |
| 3/8 | 8,532 | 9,926 | 8,340 | 9,774 | +1,316 | +15.6 | 3,196,800 |
| 3/1 | 8,439 | 8,623 | 8,185 | 8,458 | +126 | +1.5 | 1,200,800 |
| 2/22 | 7,905 | 8,540 | 7,716 | 8,332 | +437 | +5.5 | 1,311,800 |
| 2/16 | 7,754 | 7,985 | 7,560 | 7,895 | +214 | +2.8 | 1,090,300 |
| 2/9 | 7,135 | 7,979 | 7,045 | 7,681 | +608 | +8.6 | 2,332,800 |
| 2/2 | 6,757 | 7,086 | 6,735 | 7,073 | +216 | +3.2 | 1,320,100 |
| 1/26 | 7,025 | 7,058 | 6,792 | 6,857 | -59 | -0.9 | 1,802,900 |
| 1/19 | 6,961 | 7,132 | 6,651 | 6,916 | +55 | +0.8 | 1,850,900 |
| 1/12 | 7,102 | 7,142 | 6,861 | 6,861 | -178 | -2.5 | 1,279,600 |
| 1/5 | 7,229 | 7,246 | 7,034 | 7,039 | -321 | -4.4 | 549,800 |
| 12/29 | 7,615 | 7,670 | 7,268 | 7,360 | -215 | -2.8 | 898,500 |
| 12/22 | 7,820 | 7,914 | 7,570 | 7,575 | -252 | -3.2 | 985,700 |
| 12/15 | 7,083 | 8,020 | 6,941 | 7,827 | +873 | +12.6 | 2,873,500 |
| 12/8 | 7,330 | 7,344 | 6,912 | 6,954 | -367 | -5.0 | 863,600 |
| 12/1 | 7,296 | 7,440 | 7,094 | 7,321 | +58 | +0.8 | 1,018,300 |
| 11/24 | 7,248 | 7,318 | 7,101 | 7,263 | +16 | +0.2 | 722,700 |
| 11/17 | 6,930 | 7,265 | 6,786 | 7,247 | +394 | +5.8 | 1,309,500 |
| 11/10 | 6,868 | 6,931 | 6,731 | 6,853 | +285 | +4.3 | 1,226,200 |
| 11/2 | 6,340 | 6,584 | 6,190 | 6,568 | +208 | +3.3 | 1,414,700 |
| 10/27 | 6,620 | 6,650 | 6,270 | 6,360 | -370 | -5.5 | 1,832,200 |
| 10/20 | 7,010 | 7,190 | 6,620 | 6,730 | -450 | -6.3 | 1,347,600 |
| 10/13 | 7,100 | 7,380 | 6,930 | 7,180 | +130 | +1.8 | 1,283,300 |
| 10/6 | 7,610 | 7,760 | 7,030 | 7,050 | -710 | -9.2 | 2,216,500 |
▶︎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