1,000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) |
|---|---|---|---|---|---|---|
| 2021/07/08 | 6,320.0 | 6,410.0 | 6,210.0 | 6,240.0 | 1,248.0 | 322,900 |
| 2021/07/07 | 6,310.0 | 6,600.0 | 6,280.0 | 6,420.0 | 1,284.0 | 513,300 |
| 2021/07/06 | 6,440.0 | 6,480.0 | 6,330.0 | 6,390.0 | 1,278.0 | 292,000 |
| 2021/07/05 | 6,230.0 | 6,400.0 | 6,020.0 | 6,380.0 | 1,276.0 | 455,400 |
| 2021/07/02 | 6,150.0 | 6,220.0 | 5,960.0 | 6,160.0 | 1,232.0 | 456,500 |
| 2021/07/01 | 6,470.0 | 6,500.0 | 6,140.0 | 6,170.0 | 1,234.0 | 401,400 |
| 2021/06/30 | 6,380.0 | 6,450.0 | 6,290.0 | 6,390.0 | 1,278.0 | 289,000 |
| 2021/06/29 | 6,400.0 | 6,420.0 | 6,290.0 | 6,320.0 | 1,264.0 | 256,900 |
| 2021/06/28 | 6,470.0 | 6,500.0 | 6,330.0 | 6,360.0 | 1,272.0 | 324,400 |
| 2021/06/25 | 6,380.0 | 6,520.0 | 6,230.0 | 6,510.0 | 1,302.0 | 659,400 |
| 2021/06/24 | 6,450.0 | 6,600.0 | 6,270.0 | 6,380.0 | 1,276.0 | 683,800 |
| 2021/06/23 | 6,580.0 | 6,860.0 | 6,380.0 | 6,520.0 | 1,304.0 | 1,601,300 |
| 2021/06/22 | 6,390.0 | 6,520.0 | 6,110.0 | 6,500.0 | 1,300.0 | 1,197,600 |
| 2021/06/21 | 6,300.0 | 6,610.0 | 6,190.0 | 6,430.0 | 1,286.0 | 1,394,900 |
| 2021/06/18 | 6,010.0 | 6,440.0 | 6,010.0 | 6,370.0 | 1,274.0 | 1,694,000 |
| 2021/06/17 | 5,600.0 | 5,770.0 | 5,590.0 | 5,740.0 | 1,148.0 | 755,200 |
| 2021/06/16 | 5,340.0 | 5,710.0 | 5,210.0 | 5,650.0 | 1,130.0 | 1,401,800 |
| 2021/06/15 | 5,020.0 | 5,500.0 | 5,010.0 | 5,420.0 | 1,084.0 | 2,644,500 |
| 2021/06/14 | 5,020.0 | 5,020.0 | 5,020.0 | 5,020.0 | 1,004.0 | 184,600 |
| 2021/06/11 | 4,360.0 | 4,415.0 | 4,305.0 | 4,315.0 | 863.0 | 278,400 |
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。
