993円
三井ハイテックの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/05/02 | 11,200.0 | 11,520.0 | 11,140.0 | 11,380.0 | 2,276.0 | 698,700 |
| 2022/04/28 | 11,010.0 | 11,400.0 | 10,980.0 | 11,390.0 | 2,278.0 | 798,800 |
| 2022/04/27 | 10,760.0 | 11,210.0 | 10,590.0 | 11,180.0 | 2,236.0 | 1,173,300 |
| 2022/04/26 | 11,560.0 | 11,570.0 | 10,940.0 | 11,060.0 | 2,212.0 | 1,136,100 |
| 2022/04/25 | 11,500.0 | 11,770.0 | 11,440.0 | 11,580.0 | 2,316.0 | 833,100 |
| 2022/04/22 | 11,480.0 | 11,860.0 | 11,420.0 | 11,710.0 | 2,342.0 | 786,000 |
| 2022/04/21 | 11,840.0 | 12,070.0 | 11,660.0 | 11,710.0 | 2,342.0 | 1,092,100 |
| 2022/04/20 | 12,430.0 | 12,450.0 | 11,660.0 | 11,740.0 | 2,348.0 | 1,376,500 |
| 2022/04/19 | 11,700.0 | 12,240.0 | 11,620.0 | 12,240.0 | 2,448.0 | 1,397,500 |
| 2022/04/18 | 11,260.0 | 11,520.0 | 11,220.0 | 11,520.0 | 2,304.0 | 594,700 |
| 2022/04/15 | 11,480.0 | 11,680.0 | 11,210.0 | 11,340.0 | 2,268.0 | 1,233,300 |
| 2022/04/14 | 11,820.0 | 12,050.0 | 11,630.0 | 11,890.0 | 2,378.0 | 1,452,000 |
| 2022/04/13 | 11,140.0 | 11,860.0 | 11,030.0 | 11,800.0 | 2,360.0 | 1,913,500 |
| 2022/04/12 | 11,000.0 | 11,170.0 | 10,740.0 | 10,880.0 | 2,176.0 | 1,254,200 |
| 2022/04/11 | 11,070.0 | 11,430.0 | 10,970.0 | 11,080.0 | 2,216.0 | 1,238,400 |
| 2022/04/08 | 11,990.0 | 12,040.0 | 11,230.0 | 11,240.0 | 2,248.0 | 1,560,400 |
| 2022/04/07 | 12,120.0 | 12,320.0 | 11,750.0 | 11,770.0 | 2,354.0 | 1,369,600 |
| 2022/04/06 | 12,110.0 | 12,390.0 | 11,950.0 | 12,350.0 | 2,470.0 | 1,276,700 |
| 2022/04/05 | 12,630.0 | 12,680.0 | 12,210.0 | 12,310.0 | 2,462.0 | 991,500 |
| 2022/04/04 | 12,690.0 | 12,840.0 | 12,330.0 | 12,460.0 | 2,492.0 | 1,199,100 |
おすすめ条件でスクリーニングされた銘柄を見る
三井ハイテックの取引履歴を振り返りませんか？
三井ハイテックの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
