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
2018/12/28 807 850 807 845 72,000
2018/12/27 830 830 788 810 63,100
2018/12/26 781 781 746 756 52,600
2018/12/25 703 731 682 705 224,500
2018/12/21 866 876 803 820 85,000
2018/12/20 903 926 870 887 32,800
2018/12/19 899 916 876 915 60,500
2018/12/18 955 964 878 880 147,900
2018/12/17 993 1,003 969 970 50,100
2018/12/14 1,048 1,048 1,010 1,010 37,100
2018/12/13 1,031 1,039 1,015 1,038 19,900
2018/12/12 1,035 1,044 1,005 1,031 13,800
2018/12/11 1,042 1,070 1,022 1,025 27,200
2018/12/10 1,045 1,047 1,031 1,039 12,400
2018/12/07 1,068 1,068 1,052 1,066 6,600
2018/12/06 1,090 1,090 1,057 1,065 10,300
2018/12/05 1,075 1,110 1,075 1,096 12,500
2018/12/04 1,105 1,135 1,093 1,102 25,300
2018/12/03 1,086 1,125 1,086 1,106 25,100
2018/11/30 1,073 1,092 1,073 1,078 20,300
2018/11/29 1,066 1,076 1,062 1,071 9,500
2018/11/28 1,056 1,062 1,041 1,048 14,100
2018/11/27 1,069 1,080 1,024 1,055 17,500
2018/11/26 1,060 1,062 1,042 1,062 6,600
2018/11/22 1,037 1,055 1,031 1,053 6,300
2018/11/21 1,003 1,051 1,003 1,036 19,400
2018/11/20 1,052 1,064 1,025 1,033 39,800
2018/11/19 1,056 1,070 1,051 1,069 8,100
2018/11/16 1,055 1,071 1,050 1,055 18,500
2018/11/15 1,067 1,071 1,045 1,066 22,400
2018/11/14 1,076 1,086 1,069 1,075 11,100
2018/11/13 1,075 1,094 1,071 1,086 23,800
2018/11/12 1,115 1,118 1,099 1,105 11,900
2018/11/09 1,112 1,130 1,109 1,116 8,100
2018/11/08 1,117 1,135 1,115 1,121 15,400
2018/11/07 1,115 1,128 1,104 1,111 21,900
2018/11/06 1,148 1,151 1,111 1,115 32,900
2018/11/05 1,189 1,220 1,146 1,153 81,600
2018/11/02 1,122 1,158 1,122 1,153 26,100
2018/11/01 1,104 1,139 1,103 1,135 18,100
2018/10/31 1,092 1,115 1,081 1,109 13,000
2018/10/30 1,041 1,086 1,039 1,086 29,600
2018/10/29 1,062 1,097 1,053 1,055 19,000
2018/10/26 1,106 1,139 1,057 1,078 42,100
2018/10/25 1,126 1,151 1,098 1,102 78,900
2018/10/24 1,155 1,170 1,141 1,156 17,400
2018/10/23 1,167 1,169 1,144 1,146 22,500
2018/10/22 1,167 1,195 1,167 1,179 22,300
2018/10/19 1,157 1,171 1,140 1,171 20,900
2018/10/18 1,164 1,186 1,164 1,175 16,400
2018/10/17 1,172 1,174 1,149 1,161 27,900
2018/10/16 1,171 1,171 1,135 1,154 29,700
2018/10/15 1,150 1,190 1,142 1,170 27,500
2018/10/12 1,131 1,151 1,127 1,147 34,900
2018/10/11 1,132 1,151 1,127 1,151 47,000
2018/10/10 1,134 1,173 1,131 1,161 32,300
2018/10/09 1,150 1,150 1,117 1,131 14,000
2018/10/05 1,152 1,160 1,138 1,148 14,600
2018/10/04 1,168 1,178 1,165 1,172 12,200
2018/10/03 1,176 1,181 1,165 1,165 23,200
2018/10/02 1,180 1,191 1,167 1,188 33,000
2018/10/01 1,168 1,214 1,166 1,191 62,700
2018/09/28 1,170 1,170 1,141 1,159 13,700
2018/09/27 1,180 1,180 1,137 1,143 22,200
2018/09/26 1,150 1,194 1,150 1,181 37,600
2018/09/25 1,126 1,149 1,126 1,149 53,700
2018/09/21 1,109 1,134 1,109 1,126 22,600
2018/09/20 1,124 1,125 1,109 1,110 13,300
2018/09/19 1,120 1,132 1,110 1,120 27,600
2018/09/18 1,110 1,135 1,107 1,110 12,200
2018/09/14 1,117 1,145 1,100 1,111 26,900
2018/09/13 1,127 1,129 1,111 1,122 18,200
2018/09/12 1,111 1,138 1,103 1,107 34,300
2018/09/11 1,122 1,149 1,100 1,110 40,400
2018/09/10 1,128 1,140 1,107 1,122 20,300
2018/09/07 1,112 1,132 1,092 1,129 33,200
2018/09/06 1,157 1,157 1,121 1,124 25,000
2018/09/05 1,150 1,170 1,140 1,157 47,700
2018/09/04 1,118 1,179 1,115 1,176 100,000
2018/09/03 1,100 1,110 1,071 1,077 19,800
2018/08/31 1,078 1,101 1,078 1,086 10,500
2018/08/30 1,100 1,101 1,081 1,083 14,600
2018/08/29 1,089 1,099 1,085 1,095 8,800
2018/08/28 1,097 1,109 1,079 1,084 10,300
2018/08/27 1,070 1,098 1,070 1,095 8,400
2018/08/24 1,074 1,089 1,072 1,072 8,500
2018/08/23 1,073 1,078 1,066 1,069 5,700
2018/08/22 1,070 1,080 1,058 1,067 10,400
2018/08/21 1,056 1,080 1,038 1,070 27,400
2018/08/20 1,082 1,084 1,055 1,055 11,900
2018/08/17 1,090 1,099 1,081 1,081 9,300
2018/08/16 1,057 1,084 1,042 1,082 33,200
2018/08/15 1,119 1,119 1,067 1,077 22,800
2018/08/14 1,091 1,117 1,091 1,114 18,400
2018/08/13 1,115 1,123 1,090 1,098 35,700
2018/08/10 1,130 1,145 1,130 1,132 24,500
2018/08/09 1,132 1,149 1,119 1,142 15,100
2018/08/08 1,155 1,155 1,126 1,133 34,800
2018/08/07 1,206 1,211 1,152 1,155 46,200
2018/08/06 1,083 1,172 1,083 1,163 57,900
2018/08/03 1,168 1,190 1,132 1,143 47,100
2018/08/02 1,178 1,197 1,175 1,178 23,200
2018/08/01 1,165 1,188 1,160 1,160 37,800
2018/07/31 1,150 1,177 1,149 1,162 14,100
2018/07/30 1,178 1,180 1,152 1,154 24,500
2018/07/27 1,184 1,205 1,181 1,189 25,900
2018/07/26 1,210 1,210 1,174 1,190 23,300
2018/07/25 1,175 1,209 1,173 1,202 36,900
2018/07/24 1,156 1,184 1,155 1,177 33,200
2018/07/23 1,133 1,167 1,123 1,160 14,700
2018/07/20 1,158 1,169 1,133 1,143 25,400
2018/07/19 1,148 1,188 1,142 1,170 45,400
2018/07/18 1,180 1,218 1,148 1,153 114,400
2018/07/17 1,140 1,142 1,121 1,132 20,700
2018/07/13 1,134 1,159 1,131 1,140 25,100
2018/07/12 1,156 1,170 1,139 1,160 8,200
2018/07/11 1,159 1,174 1,146 1,156 42,100
2018/07/10 1,167 1,199 1,151 1,164 29,900
2018/07/09 1,125 1,180 1,114 1,166 28,600
2018/07/06 1,098 1,122 1,072 1,122 32,900
2018/07/05 1,084 1,102 1,060 1,069 33,800
2018/07/04 1,129 1,129 1,086 1,093 29,500
2018/07/03 1,186 1,186 1,105 1,126 38,200
2018/07/02 1,158 1,230 1,150 1,158 85,800
2018/06/29 1,107 1,135 1,082 1,128 18,400
2018/06/28 1,109 1,109 1,083 1,095 12,700
2018/06/27 1,086 1,110 1,079 1,110 12,700
2018/06/26 1,064 1,097 1,051 1,089 42,700
2018/06/25 1,115 1,125 1,079 1,079 22,000
2018/06/22 1,117 1,128 1,093 1,106 20,700
2018/06/21 1,160 1,161 1,129 1,129 19,400
2018/06/20 1,098 1,135 1,070 1,131 34,300
2018/06/19 1,142 1,177 1,074 1,103 77,000
2018/06/18 1,167 1,175 1,110 1,130 81,400
2018/06/15 1,188 1,214 1,122 1,160 129,400
2018/06/14 1,120 1,177 1,120 1,167 101,900
2018/06/13 1,058 1,130 1,058 1,117 79,400
2018/06/12 1,045 1,066 1,045 1,061 16,200
2018/06/11 1,035 1,052 1,035 1,045 11,000
2018/06/08 1,050 1,060 1,039 1,039 13,000
2018/06/07 1,051 1,063 1,051 1,057 6,400
2018/06/06 1,046 1,055 1,046 1,051 11,900
2018/06/05 1,053 1,058 1,039 1,051 8,900
2018/06/04 1,043 1,060 1,041 1,056 10,100
2018/06/01 1,042 1,048 1,038 1,041 1,900
2018/05/31 1,047 1,047 1,034 1,042 7,400
2018/05/30 1,034 1,044 1,027 1,038 9,800
2018/05/29 1,048 1,048 1,025 1,031 18,800
2018/05/28 1,039 1,050 1,037 1,048 7,100
2018/05/25 1,044 1,049 1,036 1,037 15,500
2018/05/24 1,055 1,055 1,032 1,044 24,200
2018/05/23 1,065 1,070 1,048 1,054 17,100
2018/05/22 1,065 1,066 1,055 1,062 12,200
2018/05/21 1,051 1,072 1,051 1,069 19,200
2018/05/18 1,061 1,061 1,044 1,051 12,600
2018/05/17 1,057 1,077 1,043 1,049 17,900
2018/05/16 1,066 1,067 1,042 1,054 34,700
2018/05/15 1,070 1,073 1,062 1,070 13,300
2018/05/14 1,068 1,077 1,063 1,065 15,900
2018/05/11 1,080 1,084 1,065 1,073 11,000
2018/05/10 1,072 1,091 1,072 1,083 9,500
2018/05/09 1,086 1,093 1,072 1,078 19,000
2018/05/08 1,117 1,117 1,085 1,086 81,900
2018/05/07 1,096 1,107 1,081 1,107 16,500
2018/05/02 1,073 1,086 1,071 1,079 8,900
2018/05/01 1,068 1,084 1,060 1,065 24,100
2018/04/27 1,074 1,082 1,060 1,065 13,400
2018/04/26 1,079 1,082 1,063 1,072 12,500
2018/04/25 1,068 1,088 1,068 1,083 9,300
2018/04/24 1,069 1,096 1,069 1,087 13,200
2018/04/23 1,061 1,070 1,039 1,058 20,200
2018/04/20 1,061 1,073 1,046 1,067 26,200
2018/04/19 1,052 1,079 1,039 1,067 86,100
2018/04/18 1,044 1,055 1,027 1,053 17,800
2018/04/17 1,064 1,073 990 1,038 50,500
2018/04/16 1,097 1,109 1,068 1,068 16,300
2018/04/13 1,080 1,091 1,078 1,088 11,200
2018/04/12 1,083 1,108 1,076 1,077 12,000
2018/04/11 1,084 1,107 1,084 1,090 24,400
2018/04/10 1,081 1,098 1,070 1,087 13,400
2018/04/09 1,079 1,092 1,070 1,088 13,100
2018/04/06 1,087 1,087 1,060 1,069 13,300
2018/04/05 1,093 1,100 1,072 1,087 42,800
2018/04/04 1,114 1,117 1,077 1,087 87,100
2018/04/03 1,088 1,109 1,080 1,106 17,000
2018/04/02 1,117 1,131 1,111 1,114 27,800
2018/03/30 1,080 1,120 1,080 1,112 27,700
2018/03/29 1,088 1,088 1,064 1,077 14,800
2018/03/28 1,041 1,078 1,041 1,068 28,000
2018/03/27 1,063 1,080 1,051 1,063 31,600
2018/03/26 1,027 1,035 1,000 1,035 46,700
2018/03/23 1,072 1,104 1,023 1,046 93,600
2018/03/22 1,154 1,169 1,112 1,132 127,800
2018/03/20 1,092 1,168 1,084 1,162 140,400
2018/03/19 1,053 1,105 1,050 1,081 87,600
2018/03/16 1,059 1,060 1,038 1,043 32,300
2018/03/15 1,075 1,075 1,054 1,059 46,500
2018/03/14 1,075 1,076 1,056 1,072 10,800
2018/03/13 1,067 1,083 1,065 1,071 18,700
2018/03/12 1,065 1,085 1,055 1,079 43,000
2018/03/09 1,048 1,077 1,043 1,061 41,400
2018/03/08 1,032 1,052 1,032 1,040 50,900
2018/03/07 1,080 1,080 1,029 1,032 144,200
2018/03/06 1,010 1,028 1,003 1,017 32,900
2018/03/05 1,023 1,036 980 983 82,200
2018/03/02 1,039 1,054 1,018 1,042 52,000
2018/03/01 1,060 1,060 1,037 1,052 44,100
2018/02/28 1,061 1,080 1,061 1,061 13,500
2018/02/27 1,055 1,085 1,055 1,071 44,800
2018/02/26 1,065 1,065 1,042 1,047 35,600
2018/02/23 1,040 1,049 1,036 1,049 11,200
2018/02/22 1,045 1,051 1,035 1,038 41,300
2018/02/21 1,060 1,066 1,036 1,049 22,700
2018/02/20 1,052 1,054 1,041 1,049 23,700
2018/02/19 1,050 1,061 1,038 1,050 48,600
2018/02/16 1,023 1,035 1,018 1,032 43,400
2018/02/15 993 1,048 990 1,031 79,900
2018/02/14 1,012 1,021 966 984 84,600
2018/02/13 1,062 1,068 990 1,012 208,600
2018/02/09 1,039 1,092 1,013 1,041 213,600
2018/02/08 1,100 1,104 1,040 1,047 157,600
2018/02/07 1,199 1,212 1,077 1,079 295,800
2018/02/06 1,202 1,219 1,133 1,187 197,300
2018/02/05 1,277 1,313 1,277 1,292 62,300
2018/02/02 1,350 1,350 1,315 1,337 36,200
2018/02/01 1,325 1,349 1,316 1,337 35,800
2018/01/31 1,278 1,350 1,271 1,315 49,700
2018/01/30 1,329 1,329 1,288 1,302 64,300
2018/01/29 1,320 1,374 1,320 1,329 186,000
2018/01/26 1,309 1,309 1,270 1,271 48,200
2018/01/25 1,329 1,329 1,296 1,309 63,800
2018/01/24 1,327 1,333 1,310 1,333 54,600
2018/01/23 1,290 1,341 1,290 1,327 106,700
2018/01/22 1,280 1,292 1,265 1,292 37,500
2018/01/19 1,294 1,306 1,274 1,275 110,700
2018/01/18 1,302 1,335 1,276 1,294 103,000
2018/01/17 1,246 1,308 1,239 1,295 151,000
2018/01/16 1,223 1,240 1,216 1,239 30,500
2018/01/15 1,225 1,240 1,215 1,223 72,400
2018/01/12 1,191 1,197 1,179 1,195 23,800
2018/01/11 1,171 1,192 1,171 1,188 16,100
2018/01/10 1,200 1,207 1,150 1,186 79,900
2018/01/09 1,205 1,227 1,198 1,204 57,400
2018/01/05 1,204 1,204 1,172 1,195 61,600
2018/01/04 1,170 1,204 1,160 1,201 85,300

このページの先頭へ