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
6,360
円
(11:28)
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) |
|---|---|---|---|---|---|---|---|
| 7/1 | 6,344 | 6,418 | 6,314 | 6,363 | +78 | +1.2 | 173,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/13 | 7,030 | 7,090 | 6,550 | 6,640 | -390 | -5.6 | 1,166,000 |
| 8/6 | 6,450 | 7,240 | 6,380 | 7,030 | +650 | +10.2 | 2,406,400 |
| 7/30 | 6,160 | 6,650 | 6,070 | 6,380 | +390 | +6.5 | 2,681,400 |
| 7/21 | 5,750 | 6,040 | 5,580 | 5,990 | +170 | +2.9 | 1,204,600 |
| 7/16 | 6,300 | 6,330 | 5,780 | 5,820 | -400 | -6.4 | 1,275,300 |
| 7/9 | 6,230 | 6,600 | 6,020 | 6,220 | +60 | +1.0 | 1,936,600 |
| 7/2 | 6,470 | 6,500 | 5,960 | 6,160 | -350 | -5.4 | 1,728,200 |
| 6/25 | 6,300 | 6,860 | 6,110 | 6,510 | +140 | +2.2 | 5,537,000 |
| 6/18 | 5,020 | 6,440 | 5,010 | 6,370 | +2,055 | +47.6 | 6,680,100 |
| 6/11 | 4,515 | 4,515 | 4,205 | 4,315 | -70 | -1.6 | 1,023,700 |
| 6/4 | 4,180 | 4,435 | 4,070 | 4,385 | +195 | +4.7 | 908,800 |
| 5/28 | 4,115 | 4,240 | 4,100 | 4,190 | +80 | +2.0 | 535,400 |
| 5/21 | 4,100 | 4,225 | 3,935 | 4,110 | +75 | +1.9 | 902,400 |
| 5/14 | 4,280 | 4,310 | 3,850 | 4,035 | -280 | -6.5 | 1,045,400 |
| 5/7 | 4,265 | 4,365 | 4,210 | 4,315 | +55 | +1.3 | 314,200 |
| 4/30 | 4,485 | 4,505 | 4,235 | 4,260 | -180 | -4.1 | 692,200 |
| 4/23 | 4,800 | 4,810 | 4,395 | 4,440 | -360 | -7.5 | 1,079,000 |
| 4/16 | 5,050 | 5,050 | 4,670 | 4,800 | -200 | -4.0 | 1,028,500 |
| 4/9 | 5,260 | 5,330 | 4,965 | 5,000 | -270 | -5.1 | 1,314,500 |
| 4/2 | 4,350 | 5,340 | 4,315 | 5,270 | +985 | +23.0 | 2,582,700 |
| 3/26 | 4,655 | 4,660 | 4,050 | 4,285 | -365 | -7.9 | 1,690,900 |
| 3/19 | 3,870 | 4,650 | 3,635 | 4,650 | +765 | +19.7 | 3,504,200 |
| 3/12 | 3,860 | 3,915 | 3,460 | 3,885 | +120 | +3.2 | 1,459,400 |
| 3/5 | 4,300 | 4,355 | 3,615 | 3,765 | -470 | -11.1 | 1,432,100 |
| 2/26 | 4,365 | 4,570 | 4,220 | 4,235 | -50 | -1.2 | 1,217,700 |
| 2/19 | 4,200 | 4,420 | 4,050 | 4,285 | +120 | +2.9 | 1,004,600 |
| 2/12 | 4,070 | 4,200 | 3,920 | 4,165 | +60 | +1.5 | 964,200 |
| 2/5 | 4,025 | 4,410 | 3,975 | 4,105 | +10 | +0.2 | 1,538,000 |
| 1/29 | 4,425 | 4,495 | 4,065 | 4,095 | -285 | -6.5 | 1,702,000 |
| 1/22 | 4,340 | 4,670 | 4,280 | 4,380 | -50 | -1.1 | 1,630,600 |
▶︎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