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
2016/12/30 1,051 1,064 1,049 1,056 19,900
2016/12/29 1,067 1,067 1,042 1,062 33,500
2016/12/28 1,041 1,073 1,039 1,072 47,200
2016/12/27 1,034 1,047 1,034 1,037 43,600
2016/12/26 1,028 1,039 1,025 1,033 68,200
2016/12/22 1,035 1,040 1,030 1,030 62,000
2016/12/21 1,043 1,046 1,036 1,038 32,900
2016/12/20 1,039 1,047 1,034 1,043 29,600
2016/12/19 1,050 1,050 1,037 1,037 43,500
2016/12/16 1,058 1,063 1,048 1,054 30,200
2016/12/15 1,046 1,062 1,035 1,057 51,000
2016/12/14 1,055 1,064 1,044 1,044 52,200
2016/12/13 1,085 1,085 1,042 1,042 81,000
2016/12/12 1,065 1,089 1,055 1,088 97,300
2016/12/09 1,040 1,077 1,036 1,065 97,200
2016/12/08 1,139 1,175 1,027 1,054 417,100
2016/12/07 1,034 1,044 1,028 1,035 21,000
2016/12/06 1,020 1,030 1,020 1,028 14,400
2016/12/05 1,023 1,034 1,022 1,022 11,100
2016/12/02 1,045 1,045 1,021 1,027 48,500
2016/12/01 1,068 1,068 1,035 1,039 55,900
2016/11/30 1,075 1,075 1,062 1,066 22,500
2016/11/29 1,061 1,075 1,056 1,075 23,500
2016/11/28 1,045 1,064 1,041 1,063 51,000
2016/11/25 1,055 1,062 1,044 1,050 49,400
2016/11/24 1,061 1,080 1,051 1,052 39,800
2016/11/22 1,050 1,067 1,043 1,064 53,500
2016/11/21 1,061 1,068 1,047 1,051 45,300
2016/11/18 1,065 1,081 1,047 1,061 51,500
2016/11/17 1,058 1,063 1,041 1,060 31,600
2016/11/16 1,052 1,071 1,050 1,062 43,600
2016/11/15 1,089 1,100 1,035 1,062 73,200
2016/11/14 1,053 1,087 1,048 1,080 40,500
2016/11/11 1,110 1,120 1,049 1,058 146,400
2016/11/10 1,028 1,058 1,015 1,058 80,000
2016/11/09 1,050 1,056 960 973 131,900
2016/11/08 1,058 1,058 1,040 1,048 23,100
2016/11/07 1,021 1,060 1,021 1,050 32,200
2016/11/04 1,036 1,050 1,025 1,030 31,200
2016/11/02 1,080 1,080 1,049 1,049 57,200
2016/11/01 1,100 1,115 1,080 1,092 44,000
2016/10/31 1,088 1,128 1,088 1,109 103,400
2016/10/28 1,062 1,100 1,062 1,085 77,400
2016/10/27 1,077 1,085 1,040 1,057 62,900
2016/10/26 1,018 1,087 1,011 1,085 145,000
2016/10/25 1,036 1,045 1,021 1,024 27,000
2016/10/24 1,038 1,046 1,038 1,041 14,700
2016/10/21 1,041 1,045 1,037 1,041 31,100
2016/10/20 1,046 1,058 1,043 1,046 19,800
2016/10/19 1,040 1,056 1,038 1,044 37,400
2016/10/18 1,042 1,054 1,042 1,043 29,700
2016/10/17 1,060 1,060 1,044 1,048 13,300
2016/10/14 1,039 1,063 1,037 1,057 20,700
2016/10/13 1,038 1,059 1,036 1,042 25,500
2016/10/12 1,038 1,075 1,038 1,042 28,300
2016/10/11 1,069 1,082 1,050 1,055 22,400
2016/10/07 1,090 1,090 1,062 1,072 28,000
2016/10/06 1,093 1,113 1,073 1,090 44,000
2016/10/05 1,105 1,113 1,097 1,098 17,500
2016/10/04 1,079 1,125 1,075 1,113 74,000
2016/10/03 1,044 1,105 1,043 1,074 54,600
2016/09/30 1,050 1,056 1,034 1,039 46,400
2016/09/29 1,051 1,078 1,051 1,067 33,100
2016/09/28 1,035 1,067 1,035 1,064 33,500
2016/09/27 1,048 1,058 1,031 1,049 43,400
2016/09/26 1,060 1,074 1,060 1,060 33,200
2016/09/23 1,044 1,085 1,044 1,071 37,300
2016/09/21 1,046 1,059 1,021 1,056 32,900
2016/09/20 1,046 1,055 1,030 1,046 46,700
2016/09/16 1,088 1,104 1,070 1,076 53,500
2016/09/15 1,057 1,080 1,045 1,058 45,900
2016/09/14 1,114 1,114 1,069 1,085 77,500
2016/09/13 1,126 1,136 1,115 1,124 26,500
2016/09/12 1,145 1,147 1,112 1,123 50,900
2016/09/09 1,176 1,177 1,150 1,168 36,000
2016/09/08 1,190 1,196 1,163 1,168 67,800
2016/09/07 1,160 1,161 1,125 1,146 79,200
2016/09/06 1,188 1,194 1,158 1,173 60,800
2016/09/05 1,225 1,225 1,183 1,199 62,400
2016/09/02 1,233 1,244 1,195 1,208 61,300
2016/09/01 1,215 1,250 1,200 1,229 123,700
2016/08/31 1,175 1,244 1,166 1,230 286,900
2016/08/30 1,150 1,165 1,130 1,145 81,400
2016/08/29 1,161 1,173 1,140 1,159 34,700
2016/08/26 1,200 1,200 1,122 1,140 84,100
2016/08/25 1,214 1,214 1,155 1,173 51,900
2016/08/24 1,184 1,205 1,180 1,194 31,100
2016/08/23 1,190 1,215 1,175 1,195 76,100
2016/08/22 1,184 1,215 1,142 1,190 158,400
2016/08/19 1,085 1,130 1,080 1,130 72,000
2016/08/18 1,135 1,150 1,079 1,090 87,800
2016/08/17 1,088 1,249 1,070 1,131 744,200
2016/08/16 1,050 1,089 1,028 1,028 53,600
2016/08/15 1,012 1,088 1,012 1,056 78,600
2016/08/12 1,001 1,030 1,000 1,009 172,300
2016/08/10 1,091 1,091 1,091 1,091 98,000
2016/08/09 941 955 934 941 29,000
2016/08/08 941 945 931 932 35,300
2016/08/05 941 964 935 939 29,600
2016/08/04 941 966 935 935 28,400
2016/08/03 981 982 930 934 66,600
2016/08/02 954 1,014 954 1,000 84,600
2016/08/01 968 1,040 936 966 142,300
2016/07/29 946 976 924 971 95,600
2016/07/28 973 973 948 950 28,600
2016/07/27 953 977 953 966 57,600
2016/07/26 982 996 946 951 68,900
2016/07/25 979 1,006 967 996 79,200
2016/07/22 970 978 944 951 49,100
2016/07/21 957 981 956 970 48,200
2016/07/20 946 968 940 958 59,200
2016/07/19 933 955 930 948 77,800
2016/07/15 969 980 924 929 93,500
2016/07/14 953 965 941 947 83,200
2016/07/13 966 982 927 938 133,200
2016/07/12 944 959 922 926 164,700
2016/07/11 907 924 885 919 432,100
2016/07/08 1,050 1,074 1,018 1,042 47,900
2016/07/07 1,097 1,128 1,041 1,054 47,400
2016/07/06 1,100 1,111 1,074 1,100 55,400
2016/07/05 1,148 1,153 1,126 1,130 34,600
2016/07/04 1,160 1,166 1,145 1,153 28,500
2016/07/01 1,159 1,174 1,140 1,158 34,400
2016/06/30 1,144 1,165 1,130 1,136 67,900
2016/06/29 1,120 1,139 1,101 1,124 49,600
2016/06/28 1,044 1,096 1,016 1,088 67,600
2016/06/27 1,045 1,080 1,038 1,063 65,600
2016/06/24 1,198 1,210 983 1,038 230,200
2016/06/23 1,154 1,220 1,139 1,177 118,100
2016/06/22 1,151 1,162 1,114 1,124 53,000
2016/06/21 1,152 1,185 1,147 1,161 36,100
2016/06/20 1,168 1,187 1,144 1,174 88,200
2016/06/17 1,100 1,145 1,075 1,129 77,900
2016/06/16 1,181 1,181 1,068 1,094 139,000
2016/06/15 1,140 1,210 1,121 1,181 104,800
2016/06/14 1,242 1,268 1,160 1,162 173,000
2016/06/13 1,331 1,335 1,263 1,268 122,400
2016/06/10 1,357 1,364 1,337 1,353 54,000
2016/06/09 1,355 1,385 1,350 1,364 35,300
2016/06/08 1,342 1,371 1,342 1,363 32,900
2016/06/07 1,342 1,360 1,334 1,341 37,800
2016/06/06 1,340 1,355 1,328 1,341 36,700
2016/06/03 1,355 1,390 1,355 1,365 35,400
2016/06/02 1,389 1,400 1,345 1,360 79,400
2016/06/01 1,393 1,423 1,390 1,399 52,400
2016/05/31 1,425 1,429 1,389 1,409 50,400
2016/05/30 1,365 1,418 1,365 1,414 71,700
2016/05/27 1,391 1,415 1,361 1,365 81,800
2016/05/26 1,438 1,440 1,377 1,404 79,500
2016/05/25 1,393 1,460 1,389 1,428 120,800
2016/05/24 1,417 1,420 1,369 1,377 37,100
2016/05/23 1,415 1,417 1,386 1,417 35,700
2016/05/20 1,359 1,432 1,341 1,406 81,700
2016/05/19 1,334 1,350 1,326 1,339 45,200
2016/05/18 1,380 1,395 1,310 1,327 90,800
2016/05/17 1,322 1,384 1,322 1,368 65,900
2016/05/16 1,385 1,388 1,327 1,333 98,600
2016/05/13 1,432 1,438 1,366 1,385 94,000
2016/05/12 1,449 1,449 1,428 1,432 59,000
2016/05/11 1,435 1,454 1,415 1,438 77,900
2016/05/10 1,450 1,492 1,410 1,429 110,500
2016/05/09 1,386 1,444 1,380 1,436 108,600
2016/05/06 1,300 1,525 1,300 1,366 332,900
2016/05/02 1,271 1,321 1,261 1,317 142,000
2016/04/28 1,411 1,429 1,365 1,380 102,400
2016/04/27 1,418 1,432 1,404 1,414 72,100
2016/04/26 1,510 1,524 1,401 1,426 210,900
2016/04/25 1,538 1,538 1,482 1,485 126,100
2016/04/22 1,533 1,537 1,481 1,507 210,400
2016/04/21 1,530 1,569 1,501 1,569 277,600
2016/04/20 1,460 1,550 1,436 1,486 330,300
2016/04/19 1,453 1,460 1,420 1,435 125,000
2016/04/18 1,424 1,473 1,410 1,425 123,100
2016/04/15 1,447 1,458 1,414 1,443 102,000
2016/04/14 1,495 1,523 1,470 1,470 143,800
2016/04/13 1,472 1,488 1,457 1,473 116,300
2016/04/12 1,509 1,539 1,461 1,465 234,500
2016/04/11 1,425 1,532 1,397 1,516 246,400
2016/04/08 1,331 1,449 1,330 1,425 175,700
2016/04/07 1,348 1,421 1,325 1,389 148,500
2016/04/06 1,326 1,360 1,306 1,349 173,100
2016/04/05 1,430 1,438 1,333 1,348 240,700
2016/04/04 1,410 1,472 1,371 1,448 243,400
2016/04/01 1,565 1,578 1,406 1,429 482,400
2016/03/31 1,557 1,586 1,518 1,562 291,000
2016/03/30 1,641 1,673 1,530 1,549 605,700
2016/03/29 1,570 1,875 1,505 1,681 2,035,400
2016/03/28 1,700 1,734 1,580 1,590 1,494,100
2016/03/25 1,372 1,665 1,312 1,624 2,415,100
2016/03/24 1,453 1,547 1,355 1,365 1,464,400
2016/03/23 1,318 1,319 1,251 1,273 91,600
2016/03/22 1,340 1,342 1,282 1,309 237,600
2016/03/18 1,200 1,279 1,200 1,279 251,100
2016/03/17 1,236 1,240 1,182 1,210 93,600
2016/03/16 1,120 1,246 1,116 1,218 210,800
2016/03/15 1,179 1,183 1,141 1,144 51,500
2016/03/14 1,143 1,185 1,140 1,165 106,200
2016/03/11 1,111 1,143 1,109 1,115 100,800
2016/03/10 1,067 1,106 1,067 1,100 30,900
2016/03/09 1,065 1,075 1,046 1,063 34,100
2016/03/08 1,112 1,120 1,053 1,080 67,800
2016/03/07 1,120 1,128 1,103 1,110 56,900
2016/03/04 1,103 1,139 1,094 1,136 78,900
2016/03/03 1,073 1,124 1,072 1,124 78,900
2016/03/02 1,053 1,078 1,041 1,074 69,000
2016/03/01 1,025 1,040 1,012 1,036 46,500
2016/02/29 1,044 1,075 1,036 1,036 48,900
2016/02/26 1,060 1,088 1,040 1,060 59,600
2016/02/25 1,031 1,049 1,028 1,037 47,200
2016/02/24 1,000 1,052 995 1,030 68,200
2016/02/23 1,062 1,065 1,005 1,026 61,400
2016/02/22 1,010 1,049 1,006 1,046 45,400
2016/02/19 1,007 1,028 986 1,018 51,300
2016/02/18 1,005 1,045 995 1,031 98,500
2016/02/17 981 1,009 950 979 83,700
2016/02/16 965 1,018 938 980 136,400
2016/02/15 919 980 900 953 143,600
2016/02/12 900 919 853 865 207,000
2016/02/10 1,046 1,060 931 969 190,600
2016/02/09 1,085 1,110 1,030 1,037 135,000
2016/02/08 1,110 1,157 1,081 1,145 135,800
2016/02/05 1,055 1,103 1,040 1,073 91,200
2016/02/04 1,128 1,162 1,075 1,085 106,800
2016/02/03 1,190 1,190 1,139 1,150 97,500
2016/02/02 1,245 1,250 1,203 1,210 83,800
2016/02/01 1,230 1,263 1,212 1,238 109,900
2016/01/29 1,266 1,270 1,168 1,212 204,900
2016/01/28 1,300 1,345 1,262 1,262 257,900
2016/01/27 1,330 1,333 1,236 1,248 418,800
2016/01/26 1,202 1,400 1,155 1,360 1,475,900
2016/01/25 1,100 1,142 1,060 1,112 89,400
2016/01/22 1,042 1,098 1,020 1,071 101,000
2016/01/21 1,066 1,103 997 997 128,300
2016/01/20 1,120 1,149 1,068 1,071 141,900
2016/01/19 1,085 1,154 1,085 1,138 136,000
2016/01/18 1,017 1,097 1,011 1,081 140,400
2016/01/15 1,198 1,216 1,123 1,129 139,600
2016/01/14 1,211 1,227 1,180 1,200 122,600
2016/01/13 1,231 1,270 1,231 1,261 75,200
2016/01/12 1,255 1,262 1,199 1,200 127,200
2016/01/08 1,270 1,304 1,260 1,272 82,300
2016/01/07 1,313 1,334 1,284 1,292 102,400
2016/01/06 1,351 1,375 1,310 1,324 112,900
2016/01/05 1,325 1,387 1,313 1,337 149,500
2016/01/04 1,367 1,413 1,341 1,350 232,900

このページの先頭へ