日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ザインエレクトロニクス(6769)の株価時系列情報

ザインエレクトロニクス(6769)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2001/12/28 1,260,000 1,299,999 1,249,998 1,279,998 133
2001/12/27 1,189,998 1,269,999 1,179,999 1,269,999 557
2001/12/26 1,179,999 1,230,000 1,149,999 1,170,000 286
2001/12/25 1,149,999 1,239,999 1,149,999 1,159,998 545
2001/12/25 1 -> 3.00 分割
2001/12/21 2,739,996 3,009,996 2,729,997 2,969,991 280
2001/12/20 2,549,997 2,759,994 2,479,995 2,739,996 195
2001/12/19 2,769,993 2,769,993 2,339,991 2,499,993 157
2001/12/18 2,759,994 2,809,998 2,739,996 2,749,995 80
2001/12/17 2,739,996 2,799,990 2,729,997 2,749,995 108
2001/12/14 2,899,998 2,969,991 2,729,997 2,749,995 223
2001/12/13 2,999,997 3,009,996 2,859,993 2,909,997 99
2001/12/12 2,719,998 2,969,991 2,719,998 2,959,992 214
2001/12/11 2,869,992 2,899,998 2,729,997 2,729,997 226
2001/12/10 3,159,990 3,189,996 2,899,998 2,919,996 179
2001/12/07 3,119,994 3,189,996 3,119,994 3,169,998 227
2001/12/06 2,979,990 3,179,997 2,949,993 3,119,994 542
2001/12/05 2,749,995 2,959,992 2,729,997 2,899,998 298
2001/12/04 2,699,991 2,749,995 2,609,991 2,749,995 171
2001/12/03 2,749,995 2,849,994 2,639,997 2,699,991 296
2001/11/30 2,349,999 2,719,998 2,349,999 2,649,996 651
2001/11/29 2,160,000 2,179,998 2,129,994 2,179,998 250
2001/11/28 2,299,995 2,309,994 2,169,999 2,199,996 135
2001/11/27 2,189,997 2,359,998 2,129,994 2,299,995 289
2001/11/26 2,169,999 2,169,999 2,119,995 2,160,000 42
2001/11/22 2,109,996 2,160,000 2,109,996 2,149,992 37
2001/11/21 2,109,996 2,179,998 1,969,992 2,149,992 93
2001/11/20 2,039,994 2,209,995 2,039,994 2,149,992 225
2001/11/19 2,209,995 2,209,995 1,989,999 1,999,998 146
2001/11/16 2,149,992 2,229,993 2,119,995 2,199,996 378
2001/11/15 2,049,993 2,199,996 2,019,996 2,139,993 766
2001/11/14 1,689,993 1,999,998 1,689,993 1,989,999 314
2001/11/13 1,639,998 1,700,001 1,589,994 1,700,001 27
2001/11/12 1,659,996 1,719,999 1,659,996 1,700,001 29
2001/11/09 1,849,995 1,849,995 1,700,001 1,729,998 46
2001/11/08 1,890,000 1,919,997 1,849,995 1,849,995 28
2001/11/07 1,929,996 1,929,996 1,849,995 1,899,999 78
2001/11/06 1,949,994 2,049,993 1,859,994 1,899,999 240
2001/11/05 1,829,997 1,989,999 1,809,999 1,949,994 447
2001/11/02 1,700,001 1,809,999 1,689,993 1,759,995 385
2001/11/01 1,599,993 1,710,000 1,599,993 1,689,993 124
2001/10/31 1,620,000 1,620,000 1,569,996 1,599,993 48
2001/10/30 1,710,000 1,710,000 1,639,998 1,659,996 64
2001/10/29 1,700,001 1,769,994 1,700,001 1,719,999 172
2001/10/26 1,669,995 1,769,994 1,639,998 1,700,001 169
2001/10/25 1,620,000 1,649,997 1,559,997 1,639,998 134
2001/10/24 1,509,993 1,629,999 1,499,994 1,610,001 165
2001/10/23 1,449,999 1,499,994 1,449,999 1,479,996 130
2001/10/22 1,409,994 1,479,996 1,409,994 1,440,000 40
2001/10/19 1,299,996 1,440,000 1,299,996 1,409,994 107
2001/10/18 1,279,998 1,319,994 1,229,994 1,299,996 37
2001/10/17 1,250,001 1,279,998 1,209,996 1,279,998 42
2001/10/16 1,299,996 1,329,993 1,229,994 1,240,002 84
2001/10/15 1,199,997 1,319,994 1,160,001 1,309,995 68
2001/10/12 1,160,001 1,219,995 1,080,000 1,179,999 93
2001/10/11 1,129,995 1,199,997 1,089,999 1,119,996 43
2001/10/10 1,240,002 1,269,999 1,150,002 1,160,001 32
2001/10/09 1,250,001 1,279,998 1,229,994 1,250,001 11
2001/10/05 1,299,996 1,340,001 1,299,996 1,299,996 81
2001/10/04 1,279,998 1,409,994 1,269,999 1,329,993 129
2001/10/03 990,000 1,299,996 990,000 1,209,996 116
2001/10/02 880,002 970,002 880,002 949,995 27
2001/10/01 869,994 925,002 869,994 900,000 19
2001/09/28 849,996 929,997 849,996 880,002 23
2001/09/27 849,996 869,994 849,996 859,995 29
2001/09/26 829,998 849,996 829,998 849,996 3
2001/09/25 859,995 900,000 845,001 849,996 18
2001/09/21 890,001 919,998 829,998 849,996 74
2001/09/20 959,994 959,994 909,999 909,999 7
2001/09/19 929,997 949,995 909,999 949,995 19
2001/09/18 880,002 980,001 880,002 974,997 15
2001/09/17 949,995 949,995 880,002 900,000 11
2001/09/14 999,999 999,999 970,002 980,001 31
2001/09/13 949,995 999,999 949,995 999,999 11
2001/09/12 1,060,002 1,060,002 900,000 980,001 61
2001/09/11 1,099,998 1,129,995 1,089,999 1,099,998 26
2001/09/10 1,109,997 1,119,996 1,099,998 1,109,997 8
2001/09/07 1,139,994 1,139,994 1,139,994 1,139,994 1
2001/09/06 1,029,996 1,189,998 1,029,996 1,139,994 55
2001/09/05 1,129,995 1,129,995 980,001 1,019,997 64
2001/09/04 1,209,996 1,209,996 1,139,994 1,150,002 26
2001/09/03 1,240,002 1,240,002 1,209,996 1,209,996 10
2001/08/31 1,219,995 1,260,000 1,219,995 1,240,002 23
2001/08/30 1,229,994 1,279,998 1,229,994 1,250,001 33
2001/08/29 1,240,002 1,250,001 1,219,995 1,240,002 57
2001/08/28 1,250,001 1,289,997 1,229,994 1,250,001 10
2001/08/27 1,369,998 1,379,997 1,289,997 1,289,997 7
2001/08/24 1,359,999 1,379,997 1,219,995 1,359,999 36
2001/08/23 1,479,996 1,499,994 1,399,995 1,399,995 36
2001/08/22 1,530,000 1,559,997 1,499,994 1,499,994 17
2001/08/21 1,549,998 1,569,996 1,530,000 1,559,997 60
2001/08/20 1,530,000 1,589,994 1,530,000 1,539,999 14
2001/08/17 1,569,996 1,610,001 1,549,998 1,589,994 22
2001/08/16 1,599,993 1,620,000 1,579,995 1,599,993 39
2001/08/15 1,599,993 1,620,000 1,559,997 1,620,000 65
2001/08/14 1,579,995 1,700,001 1,579,995 1,629,999 91
2001/08/13 1,700,001 1,729,998 1,530,000 1,530,000 103
2001/08/10 1,929,996 1,929,996 1,719,999 1,739,997 89
2001/08/09 1,980,000 1,999,998 1,879,992 1,879,992 107
2001/08/08 1,999,998 2,019,996 1,949,994 1,989,999 153
2001/08/07 1,969,992 2,039,994 1,959,993 2,009,997 353
2001/08/06 1,939,995 2,039,994 1,899,999 1,999,998 391
2001/08/03 1,999,998 2,019,996 1,879,992 1,949,994 351
2001/08/02 1,869,993 2,089,998 1,869,993 2,009,997 1,433
2001/08/01 1,549,998 1,849,995 1,549,998 1,839,996 2,470

このページの先頭へ