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) | 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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 6,090 | 6,389 | 6,011 | 6,285 | +184 | +3.0 | 2,125,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 8,160 | 8,570 | 7,820 | 7,840 | -420 | -5.1 | 3,325,600 |
| 2/25 | 7,820 | 8,270 | 7,630 | 8,260 | +160 | +2.0 | 2,859,900 |
| 2/18 | 8,510 | 8,640 | 7,820 | 8,100 | -750 | -8.5 | 3,245,500 |
| 2/10 | 8,510 | 9,120 | 8,330 | 8,850 | +320 | +3.8 | 3,720,900 |
| 2/4 | 7,850 | 8,790 | 7,800 | 8,530 | +620 | +7.8 | 6,089,200 |
| 1/28 | 8,300 | 8,810 | 7,500 | 7,910 | -570 | -6.7 | 7,557,800 |
| 1/21 | 9,480 | 9,960 | 8,270 | 8,480 | -1,000 | -10.6 | 7,467,800 |
| 1/14 | 10,090 | 10,090 | 9,080 | 9,480 | -810 | -7.9 | 6,153,500 |
| 1/7 | 11,400 | 11,970 | 10,180 | 10,290 | -980 | -8.7 | 5,580,400 |
| 12/30 | 11,470 | 11,750 | 10,820 | 11,270 | -120 | -1.1 | 3,829,600 |
| 12/24 | 11,000 | 11,540 | 10,120 | 11,390 | +310 | +2.8 | 6,516,900 |
| 12/17 | 9,500 | 11,660 | 9,350 | 11,080 | +2,330 | +26.6 | 12,305,200 |
| 12/10 | 8,960 | 9,380 | 8,670 | 8,750 | -310 | -3.4 | 2,030,800 |
| 12/3 | 8,740 | 9,430 | 8,720 | 9,060 | +170 | +1.9 | 2,866,000 |
| 11/26 | 9,340 | 9,390 | 8,780 | 8,890 | -470 | -5.0 | 1,477,400 |
| 11/19 | 9,670 | 9,680 | 8,810 | 9,360 | -230 | -2.4 | 3,231,000 |
| 11/12 | 9,250 | 9,790 | 8,760 | 9,590 | +290 | +3.1 | 4,374,200 |
| 11/5 | 8,930 | 9,460 | 8,930 | 9,300 | +500 | +5.7 | 2,914,300 |
| 10/29 | 7,440 | 8,930 | 7,430 | 8,800 | +1,180 | +15.5 | 3,466,000 |
| 10/22 | 7,630 | 7,990 | 7,310 | 7,620 | -10 | -0.1 | 2,698,900 |
| 10/15 | 6,960 | 7,630 | 6,850 | 7,630 | +570 | +8.1 | 2,568,000 |
| 10/8 | 7,730 | 7,760 | 6,720 | 7,060 | -560 | -7.4 | 3,943,600 |
| 10/1 | 8,470 | 8,500 | 7,570 | 7,620 | -940 | -11.0 | 3,021,000 |
| 9/24 | 8,480 | 8,900 | 8,320 | 8,560 | -250 | -2.8 | 2,588,000 |
| 9/17 | 8,380 | 9,280 | 7,960 | 8,810 | +1,730 | +24.4 | 8,671,200 |
| 9/10 | 7,160 | 7,330 | 6,730 | 7,080 | +180 | +2.6 | 2,848,600 |
| 9/3 | 6,360 | 6,960 | 6,210 | 6,900 | +640 | +10.2 | 1,887,200 |
| 8/27 | 6,050 | 6,600 | 5,990 | 6,260 | +310 | +5.2 | 1,355,300 |
| 8/20 | 6,630 | 6,700 | 5,900 | 5,950 | -690 | -10.4 | 1,487,600 |
| 8/13 | 7,030 | 7,090 | 6,550 | 6,640 | -390 | -5.6 | 1,166,000 |
▶︎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