！決算発表予定日 2024/06/14
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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 7,449 | 7,760 | 7,426 | 7,636 | +244 | +3.3 | 1,221,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 7,840 | 7,980 | 7,680 | 7,760 | -70 | -0.9 | 1,268,900 |
| 9/22 | 8,210 | 8,210 | 7,520 | 7,830 | -400 | -4.9 | 1,761,800 |
| 9/15 | 9,690 | 9,730 | 7,670 | 8,230 | -1,470 | -15.2 | 4,787,200 |
| 9/8 | 9,900 | 10,180 | 9,580 | 9,700 | -190 | -1.9 | 1,364,300 |
| 9/1 | 9,360 | 9,990 | 9,350 | 9,890 | +560 | +6.0 | 1,355,200 |
| 8/25 | 9,250 | 9,620 | 9,200 | 9,330 | +70 | +0.8 | 796,200 |
| 8/18 | 9,510 | 9,630 | 9,100 | 9,260 | -280 | -2.9 | 847,800 |
| 8/10 | 9,500 | 9,740 | 9,410 | 9,540 | -50 | -0.5 | 622,400 |
| 8/4 | 9,610 | 10,030 | 9,570 | 9,590 | +130 | +1.4 | 1,778,700 |
| 7/28 | 9,360 | 9,470 | 9,230 | 9,460 | +250 | +2.7 | 1,096,700 |
| 7/21 | 9,400 | 9,570 | 8,990 | 9,210 | -90 | -1.0 | 1,025,200 |
| 7/14 | 9,340 | 9,550 | 8,930 | 9,300 | -30 | -0.3 | 1,702,500 |
| 7/7 | 9,770 | 10,030 | 9,330 | 9,330 | -440 | -4.5 | 1,779,300 |
| 6/30 | 9,490 | 9,770 | 9,120 | 9,770 | +190 | +2.0 | 2,615,700 |
| 6/23 | 9,140 | 10,160 | 9,090 | 9,580 | +440 | +4.8 | 3,690,200 |
| 6/16 | 9,320 | 10,080 | 8,960 | 9,140 | -110 | -1.2 | 4,220,300 |
| 6/9 | 9,380 | 9,420 | 9,060 | 9,250 | -50 | -0.5 | 1,455,100 |
| 6/2 | 9,800 | 9,800 | 9,120 | 9,300 | -210 | -2.2 | 1,794,600 |
| 5/26 | 8,920 | 9,850 | 8,790 | 9,510 | +650 | +7.3 | 3,005,700 |
| 5/19 | 8,530 | 8,930 | 8,350 | 8,860 | +380 | +4.5 | 1,685,600 |
| 5/12 | 8,180 | 8,610 | 8,080 | 8,480 | +300 | +3.7 | 1,270,900 |
| 5/2 | 8,150 | 8,280 | 8,000 | 8,180 | +30 | +0.4 | 573,100 |
| 4/28 | 8,170 | 8,190 | 7,580 | 8,150 | -70 | -0.9 | 2,213,900 |
| 4/21 | 8,600 | 8,600 | 8,190 | 8,220 | -340 | -4.0 | 1,360,600 |
| 4/14 | 8,380 | 8,830 | 8,350 | 8,560 | +220 | +2.6 | 2,140,800 |
| 4/7 | 8,440 | 8,480 | 8,060 | 8,340 | -20 | -0.2 | 1,996,800 |
| 3/31 | 8,160 | 8,410 | 7,830 | 8,360 | +130 | +1.6 | 1,862,000 |
| 3/24 | 7,650 | 8,390 | 7,440 | 8,230 | +670 | +8.9 | 2,463,300 |
▶︎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