1,044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) |
|---|---|---|---|---|---|---|
| 2022/02/16 | 8,400.0 | 8,460.0 | 8,210.0 | 8,330.0 | 1,666.0 | 617,400 |
| 2022/02/15 | 8,390.0 | 8,400.0 | 8,030.0 | 8,100.0 | 1,620.0 | 748,600 |
| 2022/02/14 | 8,510.0 | 8,640.0 | 8,300.0 | 8,300.0 | 1,660.0 | 746,300 |
| 2022/02/10 | 9,000.0 | 9,120.0 | 8,700.0 | 8,850.0 | 1,770.0 | 1,174,000 |
| 2022/02/09 | 8,580.0 | 8,870.0 | 8,560.0 | 8,850.0 | 1,770.0 | 1,033,500 |
| 2022/02/08 | 8,430.0 | 8,550.0 | 8,330.0 | 8,380.0 | 1,676.0 | 687,300 |
| 2022/02/07 | 8,510.0 | 8,580.0 | 8,340.0 | 8,500.0 | 1,700.0 | 826,100 |
| 2022/02/04 | 8,030.0 | 8,540.0 | 7,990.0 | 8,530.0 | 1,706.0 | 1,084,700 |
| 2022/02/03 | 8,410.0 | 8,410.0 | 8,070.0 | 8,140.0 | 1,628.0 | 963,800 |
| 2022/02/02 | 8,360.0 | 8,610.0 | 8,220.0 | 8,610.0 | 1,722.0 | 958,100 |
| 2022/02/01 | 8,630.0 | 8,790.0 | 8,160.0 | 8,260.0 | 1,652.0 | 1,835,800 |
| 2022/01/31 | 7,850.0 | 8,400.0 | 7,800.0 | 8,330.0 | 1,666.0 | 1,246,800 |
| 2022/01/28 | 7,820.0 | 7,980.0 | 7,500.0 | 7,910.0 | 1,582.0 | 1,542,600 |
| 2022/01/27 | 8,330.0 | 8,380.0 | 7,630.0 | 7,710.0 | 1,542.0 | 1,951,600 |
| 2022/01/26 | 8,250.0 | 8,350.0 | 8,030.0 | 8,250.0 | 1,650.0 | 1,143,800 |
| 2022/01/25 | 8,730.0 | 8,810.0 | 8,150.0 | 8,190.0 | 1,638.0 | 1,504,200 |
| 2022/01/24 | 8,300.0 | 8,760.0 | 8,230.0 | 8,660.0 | 1,732.0 | 1,415,600 |
| 2022/01/21 | 8,410.0 | 8,580.0 | 8,270.0 | 8,480.0 | 1,696.0 | 1,274,500 |
| 2022/01/20 | 8,670.0 | 8,990.0 | 8,590.0 | 8,820.0 | 1,764.0 | 1,516,200 |
| 2022/01/19 | 9,200.0 | 9,330.0 | 8,800.0 | 8,880.0 | 1,776.0 | 1,925,900 |
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。
