KabuInsight

三井ハイテック

6966
プライム/電気機器/Mitsui High-tec,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13669.0669.0640.0641.0-28.0-4.19%3,264,400
2026-03-12691.0697.0668.0669.0-88.0-11.62%6,473,300
2026-03-11763.0772.0751.0757.0+10.0+1.34%1,594,400
2026-03-10741.0750.0728.0747.0+19.0+2.61%1,573,200
2026-03-09725.0733.0703.0728.0-50.0-6.43%2,918,000
2026-03-06763.0779.0757.0778.0+4.0+0.52%1,335,500
2026-03-05779.0795.0762.0774.0+24.0+3.20%1,583,900
2026-03-04799.0805.0747.0750.0-79.0-9.53%2,792,100
2026-03-03873.0895.0828.0829.0-53.0-6.01%2,018,700
2026-03-02857.0890.0840.0882.0+5.0+0.57%2,871,900
2026-02-27843.0879.0840.0877.0+24.0+2.81%1,822,000
2026-02-26865.0870.0848.0853.0+18.0+2.16%1,695,800
2026-02-25829.0854.0821.0835.0+15.0+1.83%1,586,600
2026-02-24803.0831.0803.0820.0+19.0+2.37%1,196,800
2026-02-20819.0824.0801.0801.0-28.0-3.38%1,128,400
2026-02-19825.0831.0821.0829.0+5.0+0.61%721,000
2026-02-18819.0830.0816.0824.0+6.0+0.73%831,000
2026-02-17810.0826.0809.0818.0+6.0+0.74%1,146,200
2026-02-16811.0824.0810.0812.0-2.0-0.25%1,112,600
2026-02-13837.0846.0811.0814.0-26.0-3.10%1,310,500
2026-02-12854.0858.0836.0840.0+24.0+2.94%2,841,100
2026-02-10799.0816.0798.0816.0+29.0+3.68%1,424,700
2026-02-09800.0803.0785.0787.0+4.0+0.51%1,267,200
2026-02-06773.0787.0758.0783.0+3.0+0.38%1,183,100
2026-02-05764.0785.0756.0780.0+26.0+3.45%1,711,000
2026-02-04750.0764.0744.0754.0+3.0+0.40%1,266,300
2026-02-03739.0751.0733.0751.0+22.0+3.02%1,144,800
2026-02-02737.0745.0728.0729.0-15.0-2.02%1,669,000
2026-01-30729.0746.0723.0744.0+12.0+1.64%1,141,100
2026-01-29740.0743.0726.0732.0-20.0-2.66%1,594,200
2026-01-28742.0755.0734.0752.0+2.0+0.27%1,774,000
2026-01-27745.0757.0739.0750.0-5.0-0.66%1,382,400
2026-01-26777.0778.0753.0755.0-37.0-4.67%2,486,100
2026-01-23800.0803.0788.0792.0-3.0-0.38%1,057,100
2026-01-22786.0800.0785.0795.0+18.0+2.32%1,758,300
2026-01-21758.0779.0753.0777.0+7.0+0.91%1,147,400
2026-01-20775.0786.0768.0770.0-5.0-0.65%953,800
2026-01-19775.0778.0761.0775.0-5.0-0.64%881,300
2026-01-16785.0795.0775.0780.0-4.0-0.51%1,331,700
2026-01-15757.0784.0748.0784.0+16.0+2.08%2,405,700
2026-01-14758.0768.0756.0768.0+10.0+1.32%1,198,900
2026-01-13766.0768.0754.0758.0+3.0+0.40%1,457,400
2026-01-09736.0757.0736.0755.0+21.0+2.86%2,598,700
2026-01-08750.0756.0734.0734.0-16.0-2.13%1,936,500
2026-01-07756.0760.0747.0750.0+2.0+0.27%1,380,400
2026-01-06757.0766.0747.0748.00.00.00%1,848,600
2026-01-05768.0771.0747.0748.0-12.0-1.58%1,531,200
2025-12-30746.0764.0745.0760.0+11.0+1.47%985,100
2025-12-29756.0759.0745.0749.0+2.0+0.27%725,800
2025-12-26757.0759.0747.0747.0-6.0-0.80%887,100
2025-12-25745.0755.0745.0753.0+9.0+1.21%724,500
2025-12-24740.0753.0738.0744.0+9.0+1.22%1,125,900
2025-12-23730.0739.0729.0735.0+3.0+0.41%811,000
2025-12-22731.0734.0720.0732.0+14.0+1.95%1,252,200
2025-12-19728.0734.0718.0718.0-8.0-1.10%1,642,500
2025-12-18725.0733.0713.0726.0-14.0-1.89%1,566,600
2025-12-17750.0751.0737.0740.0-10.0-1.33%1,406,300
2025-12-16765.0769.0750.0750.0-29.0-3.72%1,557,400
2025-12-15759.0783.0756.0779.0-3.0-0.38%1,675,200
2025-12-12807.0815.0763.0782.0-40.0-4.87%4,037,500
2025-12-11848.0849.0805.0822.0-21.0-2.49%1,264,100
2025-12-10834.0871.0834.0843.0+9.0+1.08%1,705,300
2025-12-09845.0860.0829.0834.0-24.0-2.80%1,369,900
2025-12-08831.0862.0829.0858.0+18.0+2.14%1,325,100
2025-12-05860.0863.0833.0840.0-26.0-3.00%1,560,600
2025-12-04813.0866.0810.0866.0+61.0+7.58%2,366,300
2025-12-03816.0822.0804.0805.0+2.0+0.25%664,900
2025-12-02821.0834.0803.0803.0-13.0-1.59%1,226,500
2025-12-01800.0817.0792.0816.0+22.0+2.77%1,327,100
2025-11-28791.0799.0789.0794.0+3.0+0.38%693,400
2025-11-27768.0793.0766.0791.0+27.0+3.53%1,218,700
2025-11-26763.0767.0756.0764.0+11.0+1.46%581,900
2025-11-25767.0767.0752.0753.0-5.0-0.66%684,600
2025-11-21752.0768.0750.0758.0-1.0-0.13%1,101,000
2025-11-20765.0769.0753.0759.0+14.0+1.88%992,300
2025-11-19758.0760.0740.0745.0-14.0-1.84%1,231,300
2025-11-18743.0764.0740.0759.0+11.0+1.47%1,666,500
2025-11-17766.0769.0748.0748.0-17.0-2.22%1,450,600
2025-11-14760.0771.0759.0765.0-12.0-1.54%1,038,000
2025-11-13783.0788.0774.0777.0-7.0-0.89%554,000
2025-11-12772.0785.0767.0784.0+12.0+1.55%974,400
2025-11-11770.0772.0755.0772.0+3.0+0.39%1,054,600
2025-11-10753.0769.0747.0769.0+17.0+2.26%1,215,100
2025-11-07743.0753.0738.0752.0-5.0-0.66%1,073,400
2025-11-06761.0766.0754.0757.0+7.0+0.93%786,100
2025-11-05760.0763.0733.0750.0-17.0-2.22%1,746,300
2025-11-04767.0786.0765.0767.0-5.0-0.65%926,700
2025-10-31783.0783.0768.0772.0-3.0-0.39%1,039,100
2025-10-30765.0784.0761.0775.0+7.0+0.91%1,935,800
2025-10-29785.0786.0767.0768.0-11.0-1.41%1,124,600
2025-10-28813.0813.0779.0779.0-30.0-3.71%810,800
2025-10-27789.0809.0788.0809.0+26.0+3.32%1,140,700
2025-10-24777.0783.0767.0783.0+14.0+1.82%736,200
2025-10-23771.0776.0762.0769.0-11.0-1.41%1,042,200
2025-10-22790.0793.0779.0780.0-6.0-0.76%1,298,000
2025-10-21786.0793.0781.0786.0+3.0+0.38%935,100
2025-10-20770.0788.0768.0783.0+24.0+3.16%1,264,900
2025-10-17766.0769.0756.0759.0-21.0-2.69%959,500
2025-10-16770.0785.0766.0780.0+11.0+1.43%1,046,900
2025-10-15754.0771.0750.0769.0+21.0+2.81%1,054,400
2025-10-14764.0771.0740.0748.0-27.0-3.48%2,015,000
2025-10-10806.0808.0774.0775.0-41.0-5.02%1,608,100
2025-10-09810.0821.0805.0816.0+13.0+1.62%1,645,600
2025-10-08802.0812.0799.0803.0-6.0-0.74%1,015,000
2025-10-07809.0820.0804.0809.0+7.0+0.87%1,353,800
2025-10-06820.0822.0801.0802.0+2.0+0.25%1,734,400
2025-10-03760.0800.0759.0800.0+43.0+5.68%1,690,300
2025-10-02762.0762.0741.0757.0+8.0+1.07%1,601,600
2025-10-01772.0773.0749.0749.0-27.0-3.48%1,465,600
2025-09-30764.0779.0763.0776.0+10.0+1.31%863,100
2025-09-29787.0787.0765.0766.0-18.0-2.30%917,000
2025-09-26788.0788.0769.0784.0-3.0-0.38%1,478,000
2025-09-25781.0792.0775.0787.0+1.0+0.13%1,362,900
2025-09-24810.0813.0785.0786.0-19.0-2.36%1,321,500
2025-09-22796.0818.0793.0805.0+5.0+0.63%930,100
2025-09-19826.0829.0785.0800.0-12.0-1.48%1,604,000
2025-09-18812.0829.0796.0812.0+4.0+0.50%1,305,300
2025-09-17815.0820.0804.0808.0-3.0-0.37%1,240,200
2025-09-16784.0835.0784.0811.0+40.0+5.19%3,180,500
2025-09-12773.0784.0765.0771.0——1,996,700

直近120営業日分を表示