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) |
|---|---|---|---|---|---|---|
| 2022/01/18 | 9,490.0 | 9,960.0 | 9,360.0 | 9,640.0 | 1,928.0 | 1,769,600 |
| 2022/01/17 | 9,480.0 | 9,590.0 | 9,230.0 | 9,380.0 | 1,876.0 | 981,600 |
| 2022/01/14 | 9,150.0 | 9,510.0 | 9,080.0 | 9,480.0 | 1,896.0 | 1,243,400 |
| 2022/01/13 | 9,680.0 | 9,790.0 | 9,370.0 | 9,410.0 | 1,882.0 | 1,192,000 |
| 2022/01/12 | 9,820.0 | 9,880.0 | 9,290.0 | 9,670.0 | 1,934.0 | 2,080,900 |
| 2022/01/11 | 10,090.0 | 10,090.0 | 9,460.0 | 9,480.0 | 1,896.0 | 1,637,200 |
| 2022/01/07 | 11,010.0 | 11,060.0 | 10,180.0 | 10,290.0 | 2,058.0 | 1,548,800 |
| 2022/01/06 | 11,180.0 | 11,370.0 | 10,710.0 | 10,710.0 | 2,142.0 | 1,284,200 |
| 2022/01/05 | 11,700.0 | 11,890.0 | 11,550.0 | 11,590.0 | 2,318.0 | 1,006,000 |
| 2022/01/04 | 11,400.0 | 11,970.0 | 11,320.0 | 11,740.0 | 2,348.0 | 1,741,400 |
| 2021/12/30 | 10,900.0 | 11,370.0 | 10,820.0 | 11,270.0 | 2,254.0 | 847,100 |
| 2021/12/29 | 11,310.0 | 11,340.0 | 10,960.0 | 11,080.0 | 2,216.0 | 714,100 |
| 2021/12/28 | 11,530.0 | 11,750.0 | 11,240.0 | 11,310.0 | 2,262.0 | 1,215,500 |
| 2021/12/27 | 11,470.0 | 11,520.0 | 11,150.0 | 11,410.0 | 2,282.0 | 1,052,900 |
| 2021/12/24 | 11,030.0 | 11,540.0 | 10,920.0 | 11,390.0 | 2,278.0 | 1,835,800 |
| 2021/12/23 | 10,460.0 | 10,900.0 | 10,350.0 | 10,900.0 | 2,180.0 | 936,100 |
| 2021/12/22 | 10,380.0 | 10,660.0 | 10,260.0 | 10,350.0 | 2,070.0 | 1,058,400 |
| 2021/12/21 | 10,590.0 | 10,590.0 | 10,120.0 | 10,270.0 | 2,054.0 | 1,261,200 |
| 2021/12/20 | 11,000.0 | 11,000.0 | 10,290.0 | 10,310.0 | 2,062.0 | 1,425,400 |
| 2021/12/17 | 11,350.0 | 11,480.0 | 10,960.0 | 11,080.0 | 2,216.0 | 1,656,500 |
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。
