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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 6,350 | 6,353 | 6,188 | 6,251 | -104 | -1.6 | 403,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,995 | 2,069 | 1,981 | 2,048 | +51 | +2.6 | 946,100 |
| 11/22 | 2,028 | 2,064 | 1,981 | 1,997 | -31 | -1.5 | 970,700 |
| 11/15 | 1,938 | 2,029 | 1,938 | 2,028 | +106 | +5.5 | 1,024,700 |
| 11/8 | 1,906 | 1,964 | 1,872 | 1,922 | +44 | +2.3 | 910,800 |
| 11/1 | 1,882 | 1,919 | 1,843 | 1,878 | -3 | -0.2 | 1,064,800 |
| 10/25 | 1,828 | 1,918 | 1,766 | 1,881 | +45 | +2.5 | 886,400 |
| 10/18 | 1,840 | 1,904 | 1,822 | 1,836 | +23 | +1.3 | 1,009,300 |
| 10/11 | 1,768 | 1,876 | 1,736 | 1,813 | +57 | +3.3 | 1,694,200 |
| 10/4 | 1,665 | 1,785 | 1,662 | 1,756 | +65 | +3.8 | 1,489,900 |
| 9/27 | 1,714 | 1,760 | 1,683 | 1,691 | -23 | -1.3 | 1,279,600 |
| 9/20 | 1,625 | 1,738 | 1,576 | 1,714 | +89 | +5.5 | 2,464,200 |
| 9/13 | 1,386 | 1,630 | 1,372 | 1,625 | +250 | +18.2 | 2,716,200 |
| 9/6 | 1,240 | 1,394 | 1,237 | 1,375 | +135 | +10.9 | 1,056,500 |
| 8/30 | 1,152 | 1,260 | 1,136 | 1,240 | +46 | +3.9 | 615,300 |
| 8/23 | 1,193 | 1,240 | 1,191 | 1,194 | +25 | +2.1 | 366,300 |
| 8/16 | 1,130 | 1,193 | 1,123 | 1,169 | +15 | +1.3 | 361,600 |
| 8/9 | 1,230 | 1,230 | 1,106 | 1,154 | -99 | -7.9 | 643,300 |
| 8/2 | 1,359 | 1,359 | 1,244 | 1,253 | -105 | -7.7 | 769,300 |
| 7/26 | 1,319 | 1,373 | 1,313 | 1,358 | +29 | +2.2 | 795,200 |
| 7/19 | 1,198 | 1,348 | 1,193 | 1,329 | +146 | +12.3 | 1,211,500 |
| 7/12 | 1,256 | 1,266 | 1,158 | 1,183 | -73 | -5.8 | 715,400 |
| 7/5 | 1,230 | 1,264 | 1,215 | 1,256 | +75 | +6.4 | 848,500 |
| 6/28 | 1,134 | 1,190 | 1,102 | 1,181 | +40 | +3.5 | 748,100 |
| 6/21 | 1,032 | 1,153 | 1,006 | 1,141 | +109 | +10.6 | 1,107,200 |
| 6/14 | 1,089 | 1,145 | 1,017 | 1,032 | -31 | -2.9 | 1,757,500 |
| 6/7 | 1,003 | 1,092 | 994 | 1,063 | +36 | +3.5 | 815,200 |
| 5/31 | 1,024 | 1,064 | 1,017 | 1,027 | +3 | +0.3 | 695,400 |
| 5/24 | 1,115 | 1,160 | 987 | 1,024 | -98 | -8.7 | 1,334,200 |
| 5/17 | 1,156 | 1,175 | 1,060 | 1,122 | -34 | -2.9 | 716,500 |
| 5/10 | 1,256 | 1,256 | 1,129 | 1,156 | -130 | -10.1 | 1,002,800 |
▶︎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