1,058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) |
|---|---|---|---|---|---|---|
| 2022/07/08 | 8,430.0 | 8,680.0 | 8,320.0 | 8,420.0 | 1,684.0 | 905,200 |
| 2022/07/07 | 8,110.0 | 8,250.0 | 7,970.0 | 8,210.0 | 1,642.0 | 557,300 |
| 2022/07/06 | 8,130.0 | 8,210.0 | 7,990.0 | 8,010.0 | 1,602.0 | 553,800 |
| 2022/07/05 | 8,180.0 | 8,340.0 | 8,110.0 | 8,200.0 | 1,640.0 | 700,900 |
| 2022/07/04 | 7,960.0 | 8,180.0 | 7,800.0 | 8,040.0 | 1,608.0 | 940,300 |
| 2022/07/01 | 8,390.0 | 8,490.0 | 7,930.0 | 7,990.0 | 1,598.0 | 1,204,800 |
| 2022/06/30 | 8,900.0 | 8,930.0 | 8,410.0 | 8,420.0 | 1,684.0 | 853,800 |
| 2022/06/29 | 8,790.0 | 8,880.0 | 8,660.0 | 8,880.0 | 1,776.0 | 662,300 |
| 2022/06/28 | 9,060.0 | 9,080.0 | 8,850.0 | 8,990.0 | 1,798.0 | 713,400 |
| 2022/06/27 | 9,300.0 | 9,310.0 | 9,000.0 | 9,150.0 | 1,830.0 | 931,900 |
| 2022/06/24 | 8,850.0 | 9,130.0 | 8,740.0 | 9,120.0 | 1,824.0 | 796,300 |
| 2022/06/23 | 8,770.0 | 9,040.0 | 8,680.0 | 8,790.0 | 1,758.0 | 886,600 |
| 2022/06/22 | 9,230.0 | 9,280.0 | 8,760.0 | 8,840.0 | 1,768.0 | 1,198,700 |
| 2022/06/21 | 9,000.0 | 9,250.0 | 8,810.0 | 9,130.0 | 1,826.0 | 1,014,600 |
| 2022/06/20 | 9,150.0 | 9,220.0 | 8,580.0 | 8,820.0 | 1,764.0 | 1,358,200 |
| 2022/06/17 | 8,800.0 | 9,170.0 | 8,700.0 | 9,120.0 | 1,824.0 | 1,791,700 |
| 2022/06/16 | 9,750.0 | 9,920.0 | 9,170.0 | 9,210.0 | 1,842.0 | 2,515,200 |
| 2022/06/15 | 9,860.0 | 10,060.0 | 9,340.0 | 9,400.0 | 1,880.0 | 2,375,900 |
| 2022/06/14 | 9,780.0 | 10,020.0 | 9,530.0 | 10,010.0 | 2,002.0 | 2,836,000 |
| 2022/06/13 | 12,100.0 | 12,560.0 | 10,080.0 | 10,100.0 | 2,020.0 | 6,500,900 |
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。
