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
6,295.1
円
(14:21)
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) | 5,983 (24/06/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,010 (24/03/12) | 5,983 (24/06/20) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/26 | 6,090 | 6,389 | 6,011 | 6,294 | +193 | +3.2 | 1,330,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/30 | 7,250 | 7,300 | 6,710 | 6,810 | -710 | -9.4 | 3,557,800 |
| 9/22 | 7,740 | 8,090 | 7,310 | 7,520 | -110 | -1.4 | 3,481,900 |
| 9/16 | 8,710 | 9,250 | 7,600 | 7,630 | -930 | -10.9 | 10,766,100 |
| 9/9 | 8,220 | 8,580 | 8,140 | 8,560 | +280 | +3.4 | 1,701,400 |
| 9/2 | 8,550 | 8,810 | 8,260 | 8,280 | -620 | -7.0 | 1,707,000 |
| 8/26 | 8,890 | 9,080 | 8,820 | 8,900 | -180 | -2.0 | 1,184,700 |
| 8/19 | 9,030 | 9,270 | 8,790 | 9,080 | +180 | +2.0 | 1,687,800 |
| 8/12 | 9,040 | 9,220 | 8,590 | 8,900 | -200 | -2.2 | 1,335,700 |
| 8/5 | 8,810 | 9,160 | 8,760 | 9,100 | +250 | +2.8 | 1,645,300 |
| 7/29 | 8,400 | 9,340 | 8,270 | 8,850 | +300 | +3.5 | 3,230,700 |
| 7/22 | 8,310 | 8,640 | 8,200 | 8,550 | +310 | +3.8 | 1,514,400 |
| 7/15 | 8,570 | 8,600 | 7,960 | 8,240 | -180 | -2.1 | 2,757,800 |
| 7/8 | 7,960 | 8,680 | 7,800 | 8,420 | +430 | +5.4 | 3,657,500 |
| 7/1 | 9,300 | 9,310 | 7,930 | 7,990 | -1,130 | -12.4 | 4,366,200 |
| 6/24 | 9,150 | 9,280 | 8,580 | 9,120 | 0 | 0.0 | 5,254,400 |
| 6/17 | 12,100 | 12,560 | 8,700 | 9,120 | -2,440 | -21.1 | 16,019,700 |
| 6/10 | 11,120 | 11,900 | 11,060 | 11,560 | +240 | +2.1 | 3,416,500 |
| 6/3 | 10,700 | 11,480 | 10,580 | 11,320 | +900 | +8.6 | 2,931,800 |
| 5/27 | 11,220 | 11,650 | 9,950 | 10,420 | -710 | -6.4 | 4,575,200 |
| 5/20 | 11,170 | 11,330 | 10,550 | 11,130 | +340 | +3.2 | 2,432,300 |
| 5/13 | 11,210 | 11,390 | 10,510 | 10,790 | -470 | -4.2 | 2,764,000 |
| 5/6 | 11,200 | 11,520 | 11,080 | 11,260 | -130 | -1.1 | 1,320,000 |
| 4/28 | 11,500 | 11,770 | 10,590 | 11,390 | -320 | -2.7 | 3,941,300 |
| 4/22 | 11,260 | 12,450 | 11,220 | 11,710 | +370 | +3.3 | 5,246,800 |
| 4/15 | 11,070 | 12,050 | 10,740 | 11,340 | +100 | +0.9 | 7,091,400 |
| 4/8 | 12,690 | 12,840 | 11,230 | 11,240 | -1,540 | -12.1 | 6,397,300 |
| 4/1 | 11,560 | 12,880 | 11,170 | 12,780 | +1,110 | +9.5 | 8,935,100 |
| 3/25 | 10,250 | 11,780 | 9,880 | 11,670 | +1,520 | +15.0 | 6,476,300 |
| 3/18 | 7,130 | 10,690 | 6,950 | 10,150 | +3,240 | +46.9 | 10,289,000 |
| 3/11 | 7,540 | 7,550 | 6,790 | 6,910 | -930 | -11.9 | 4,796,100 |
▶︎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