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
6,195.6
円
(13:05)
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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 6,344 | 6,418 | 6,112 | 6,198 | -87 | -1.4 | 1,920,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 1,641 | 1,661 | 1,501 | 1,540 | -110 | -6.7 | 771,100 |
| 6/12 | 1,509 | 1,722 | 1,450 | 1,650 | +158 | +10.6 | 2,207,800 |
| 6/5 | 1,412 | 1,500 | 1,404 | 1,492 | +93 | +6.7 | 481,800 |
| 5/29 | 1,320 | 1,465 | 1,319 | 1,399 | +84 | +6.4 | 707,100 |
| 5/22 | 1,311 | 1,345 | 1,242 | 1,315 | +30 | +2.3 | 449,600 |
| 5/15 | 1,290 | 1,364 | 1,259 | 1,285 | +8 | +0.6 | 604,200 |
| 5/8 | 1,200 | 1,288 | 1,200 | 1,277 | +70 | +5.8 | 255,200 |
| 5/1 | 1,150 | 1,231 | 1,140 | 1,207 | +70 | +6.2 | 427,100 |
| 4/24 | 1,128 | 1,158 | 1,078 | 1,137 | +5 | +0.4 | 501,600 |
| 4/17 | 1,120 | 1,164 | 1,060 | 1,132 | +7 | +0.6 | 915,300 |
| 4/10 | 1,001 | 1,140 | 982 | 1,125 | +95 | +9.2 | 722,100 |
| 4/3 | 1,090 | 1,160 | 1,010 | 1,030 | -102 | -9.0 | 883,900 |
| 3/27 | 992 | 1,160 | 939 | 1,132 | +155 | +15.9 | 1,418,100 |
| 3/19 | 1,101 | 1,118 | 970 | 977 | +11 | +1.1 | 2,395,400 |
| 3/13 | 1,206 | 1,253 | 936 | 966 | -317 | -24.7 | 1,942,800 |
| 3/6 | 1,339 | 1,480 | 1,274 | 1,283 | -86 | -6.3 | 1,569,300 |
| 2/28 | 1,580 | 1,582 | 1,362 | 1,369 | -261 | -16.0 | 1,298,200 |
| 2/21 | 1,632 | 1,670 | 1,541 | 1,630 | -35 | -2.1 | 1,253,000 |
| 2/14 | 1,695 | 1,695 | 1,625 | 1,665 | -49 | -2.9 | 992,800 |
| 2/7 | 1,579 | 1,770 | 1,571 | 1,714 | +56 | +3.4 | 1,251,900 |
| 1/31 | 1,709 | 1,736 | 1,566 | 1,658 | -75 | -4.3 | 1,243,700 |
| 1/24 | 1,667 | 1,744 | 1,655 | 1,733 | +52 | +3.1 | 1,197,200 |
| 1/17 | 1,771 | 1,793 | 1,662 | 1,681 | -73 | -4.2 | 1,473,200 |
| 1/10 | 1,680 | 1,863 | 1,679 | 1,754 | +38 | +2.2 | 2,773,600 |
| 12/30 | 1,720 | 1,730 | 1,698 | 1,716 | -7 | -0.4 | 216,300 |
| 12/27 | 1,651 | 1,737 | 1,618 | 1,723 | +86 | +5.3 | 2,035,500 |
| 12/20 | 1,674 | 1,708 | 1,533 | 1,637 | -60 | -3.5 | 5,044,200 |
| 12/13 | 2,081 | 2,171 | 1,658 | 1,697 | -384 | -18.5 | 4,060,000 |
| 12/6 | 2,046 | 2,099 | 2,011 | 2,081 | +33 | +1.6 | 885,400 |
| 11/29 | 1,995 | 2,069 | 1,981 | 2,048 | +51 | +2.6 | 946,100 |
▶︎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