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
6,175
円
(22:25)
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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 6,344 | 6,418 | 6,143 | 6,178 | -107 | -1.7 | 1,305,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/15 | 4,390 | 4,670 | 4,300 | 4,430 | +60 | +1.4 | 2,639,600 |
| 1/8 | 3,930 | 4,475 | 3,780 | 4,370 | +495 | +12.8 | 2,607,100 |
| 12/30 | 3,700 | 3,950 | 3,645 | 3,875 | +130 | +3.5 | 1,164,200 |
| 12/25 | 3,630 | 3,860 | 3,340 | 3,745 | +65 | +1.8 | 2,755,000 |
| 12/18 | 3,500 | 4,095 | 3,500 | 3,680 | +235 | +6.8 | 4,134,700 |
| 12/11 | 3,060 | 3,445 | 2,749 | 3,445 | +486 | +16.4 | 1,544,200 |
| 12/4 | 2,950 | 3,020 | 2,805 | 2,959 | +139 | +4.9 | 1,701,200 |
| 11/27 | 2,562 | 2,834 | 2,562 | 2,820 | +334 | +13.4 | 1,129,200 |
| 11/20 | 2,295 | 2,514 | 2,288 | 2,486 | +209 | +9.2 | 1,005,400 |
| 11/13 | 2,230 | 2,344 | 2,223 | 2,277 | +66 | +3.0 | 848,800 |
| 11/6 | 2,110 | 2,220 | 2,075 | 2,211 | +94 | +4.4 | 478,900 |
| 10/30 | 2,154 | 2,210 | 2,090 | 2,117 | -37 | -1.7 | 646,600 |
| 10/23 | 2,109 | 2,174 | 2,080 | 2,154 | +56 | +2.7 | 618,200 |
| 10/16 | 2,021 | 2,131 | 1,961 | 2,098 | +78 | +3.9 | 598,800 |
| 10/9 | 2,010 | 2,048 | 1,954 | 2,020 | +15 | +0.8 | 549,200 |
| 10/2 | 2,050 | 2,120 | 1,993 | 2,005 | -26 | -1.3 | 772,600 |
| 9/25 | 2,050 | 2,090 | 1,982 | 2,031 | -33 | -1.6 | 532,900 |
| 9/18 | 2,002 | 2,080 | 1,945 | 2,064 | +267 | +14.9 | 1,982,000 |
| 9/11 | 1,632 | 1,815 | 1,627 | 1,797 | +153 | +9.3 | 837,800 |
| 9/4 | 1,617 | 1,715 | 1,588 | 1,644 | +54 | +3.4 | 665,700 |
| 8/28 | 1,616 | 1,721 | 1,565 | 1,590 | -26 | -1.6 | 668,100 |
| 8/21 | 1,682 | 1,704 | 1,586 | 1,616 | -59 | -3.5 | 369,500 |
| 8/14 | 1,537 | 1,715 | 1,531 | 1,675 | +157 | +10.3 | 559,400 |
| 8/7 | 1,457 | 1,583 | 1,457 | 1,518 | +83 | +5.8 | 419,000 |
| 7/31 | 1,602 | 1,654 | 1,435 | 1,435 | -200 | -12.2 | 486,400 |
| 7/22 | 1,677 | 1,684 | 1,608 | 1,635 | -30 | -1.8 | 336,300 |
| 7/17 | 1,733 | 1,734 | 1,652 | 1,665 | -50 | -2.9 | 531,900 |
| 7/10 | 1,665 | 1,790 | 1,659 | 1,715 | +45 | +2.7 | 1,111,900 |
| 7/3 | 1,600 | 1,670 | 1,583 | 1,670 | +52 | +3.2 | 735,000 |
| 6/26 | 1,535 | 1,764 | 1,524 | 1,618 | +78 | +5.1 | 1,227,200 |
▶︎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