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
2019/12/30 1,105 1,147 1,105 1,140 101,900
2019/12/27 1,050 1,108 1,050 1,097 57,700
2019/12/26 1,068 1,080 1,039 1,057 46,100
2019/12/25 1,052 1,087 1,052 1,068 73,600
2019/12/24 1,065 1,065 1,044 1,049 18,200
2019/12/23 1,064 1,082 1,051 1,053 38,200
2019/12/20 1,031 1,099 1,031 1,063 70,700
2019/12/19 1,031 1,039 1,018 1,025 36,000
2019/12/18 1,061 1,064 1,028 1,044 29,300
2019/12/17 1,066 1,088 1,058 1,061 46,500
2019/12/16 1,039 1,085 1,038 1,075 67,200
2019/12/13 1,030 1,044 1,028 1,032 18,500
2019/12/12 1,040 1,045 1,025 1,032 17,100
2019/12/11 1,041 1,044 1,031 1,038 38,200
2019/12/10 1,035 1,087 1,034 1,041 56,500
2019/12/09 1,056 1,056 1,035 1,047 44,000
2019/12/06 1,057 1,068 1,040 1,048 25,500
2019/12/05 1,073 1,080 1,055 1,066 23,800
2019/12/04 1,039 1,065 1,030 1,065 57,300
2019/12/03 1,032 1,048 1,012 1,044 38,500
2019/12/02 1,050 1,065 1,030 1,038 55,900
2019/11/29 994 1,020 992 1,020 33,900
2019/11/28 1,004 1,010 983 992 42,900
2019/11/27 988 1,001 983 998 32,200
2019/11/26 998 1,010 975 988 58,500
2019/11/25 974 1,019 957 1,008 109,600
2019/11/22 926 946 913 944 23,100
2019/11/21 919 928 897 926 46,300
2019/11/20 921 925 915 921 19,500
2019/11/19 920 922 911 921 4,100
2019/11/18 915 930 905 920 17,100
2019/11/15 909 916 908 916 5,400
2019/11/14 923 923 899 909 22,200
2019/11/13 914 936 901 925 35,100
2019/11/12 912 913 897 911 8,400
2019/11/11 912 917 904 904 8,300
2019/11/08 907 918 906 915 11,400
2019/11/07 903 926 866 906 52,400
2019/11/06 930 947 922 929 19,700
2019/11/05 951 951 921 938 16,200
2019/11/01 904 923 902 921 38,300
2019/10/31 923 924 910 915 17,300
2019/10/30 928 928 903 925 12,400
2019/10/29 945 945 926 928 13,500
2019/10/28 929 940 926 939 13,200
2019/10/25 933 938 921 935 49,100
2019/10/24 943 946 930 939 14,300
2019/10/23 914 948 904 940 74,400
2019/10/21 884 908 877 908 14,900
2019/10/18 887 887 866 885 21,900
2019/10/17 890 890 869 878 17,700
2019/10/16 898 913 888 890 57,200
2019/10/15 878 888 866 881 55,500
2019/10/11 840 860 836 848 23,900
2019/10/10 826 835 823 835 5,600
2019/10/09 818 836 810 833 19,500
2019/10/08 839 840 814 830 13,000
2019/10/07 842 843 836 837 3,400
2019/10/04 855 858 835 843 12,900
2019/10/03 832 856 832 856 19,000
2019/10/02 830 848 830 834 9,200
2019/10/01 829 848 829 843 2,900
2019/09/30 840 843 832 835 6,900
2019/09/27 841 848 841 845 2,600
2019/09/26 842 848 842 844 4,400
2019/09/25 847 847 839 844 7,300
2019/09/24 840 850 838 843 49,100
2019/09/20 850 854 833 839 10,500
2019/09/19 833 850 833 849 12,200
2019/09/18 836 839 830 831 8,600
2019/09/17 844 845 838 838 3,700
2019/09/13 848 848 834 847 4,200
2019/09/12 856 856 844 848 9,500
2019/09/11 836 877 836 856 36,400
2019/09/10 841 843 835 837 6,700
2019/09/09 829 848 828 843 10,500
2019/09/06 809 880 809 827 58,500
2019/09/05 791 812 784 812 15,200
2019/09/04 775 795 774 789 12,800
2019/09/03 786 787 776 784 12,400
2019/09/02 789 789 760 779 15,100
2019/08/30 755 776 749 776 8,000
2019/08/29 763 763 750 752 9,400
2019/08/28 780 780 760 762 19,300
2019/08/27 790 790 783 784 5,300
2019/08/26 790 790 776 778 34,600
2019/08/23 815 818 808 810 6,600
2019/08/22 819 819 813 814 4,100
2019/08/21 823 829 817 817 10,100
2019/08/20 830 833 822 832 3,100
2019/08/19 827 827 817 824 5,700
2019/08/16 822 827 817 826 4,400
2019/08/15 820 821 800 815 19,000
2019/08/14 827 832 813 832 4,900
2019/08/13 826 827 803 827 11,700
2019/08/09 839 844 821 824 8,800
2019/08/08 836 846 831 842 14,000
2019/08/07 854 855 820 845 28,400
2019/08/06 825 863 817 861 16,400
2019/08/05 887 887 839 855 28,700
2019/08/02 892 903 888 896 19,900
2019/08/01 870 933 869 906 135,000
2019/07/31 860 873 846 873 25,700
2019/07/30 875 875 858 860 23,100
2019/07/29 889 889 875 875 7,200
2019/07/26 887 890 884 889 9,600
2019/07/25 885 892 883 887 11,300
2019/07/24 892 892 883 884 7,800
2019/07/23 888 893 887 890 3,800
2019/07/22 881 892 879 886 13,300
2019/07/19 876 900 875 898 10,400
2019/07/18 891 891 878 884 8,500
2019/07/17 914 916 891 891 15,000
2019/07/16 894 896 886 889 9,000
2019/07/12 899 899 890 892 3,500
2019/07/11 901 904 896 898 4,500
2019/07/10 897 901 896 899 7,600
2019/07/09 898 904 896 899 6,300
2019/07/08 903 904 895 900 7,900
2019/07/05 902 905 895 902 8,100
2019/07/04 905 908 902 906 5,500
2019/07/03 907 908 896 904 21,000
2019/07/02 915 920 905 920 13,600
2019/07/01 922 928 918 922 8,100
2019/06/28 911 922 910 917 6,100
2019/06/27 921 926 900 918 25,400
2019/06/26 935 940 917 934 19,300
2019/06/25 943 948 935 942 14,500
2019/06/24 916 938 913 928 14,300
2019/06/21 920 925 908 908 11,500
2019/06/20 908 918 903 917 9,300
2019/06/19 916 926 902 906 26,400
2019/06/18 891 894 870 886 10,300
2019/06/17 890 897 884 894 5,600
2019/06/14 892 896 889 891 7,800
2019/06/13 904 904 884 891 8,000
2019/06/12 915 916 910 913 5,300
2019/06/11 914 919 910 914 4,400
2019/06/10 910 917 903 910 8,100
2019/06/07 913 914 894 914 13,400
2019/06/06 927 927 889 903 11,500
2019/06/05 901 912 888 912 11,700
2019/06/04 855 891 853 886 10,000
2019/06/03 883 883 851 851 21,400
2019/05/31 897 920 890 898 21,100
2019/05/30 921 929 890 912 17,000
2019/05/29 954 954 921 934 14,600
2019/05/28 906 949 900 949 44,800
2019/05/27 900 907 890 907 17,700
2019/05/24 900 911 900 908 18,200
2019/05/23 934 934 909 913 16,500
2019/05/22 923 936 918 936 10,900
2019/05/21 920 924 912 917 24,200
2019/05/20 936 945 916 927 48,200
2019/05/17 940 968 939 945 22,800
2019/05/16 979 979 930 937 22,000
2019/05/15 975 979 950 979 13,400
2019/05/14 913 974 913 961 26,600
2019/05/13 994 999 951 954 37,200
2019/05/10 995 1,045 977 1,000 58,200
2019/05/09 1,003 1,014 971 990 69,800
2019/05/08 1,100 1,103 1,069 1,083 30,300
2019/05/07 1,104 1,128 1,082 1,121 32,000
2019/04/26 1,113 1,116 1,077 1,105 39,700
2019/04/25 1,120 1,130 1,087 1,127 43,500
2019/04/24 1,110 1,145 1,105 1,111 57,300
2019/04/23 1,110 1,140 1,073 1,106 145,100
2019/04/22 1,100 1,120 1,061 1,104 192,400
2019/04/19 985 1,016 984 1,009 30,000
2019/04/18 943 1,000 940 990 59,600
2019/04/17 930 950 930 946 30,800
2019/04/16 928 938 925 926 21,800
2019/04/15 924 948 922 938 24,100
2019/04/12 909 922 904 914 8,700
2019/04/11 914 916 904 911 8,800
2019/04/10 911 914 906 914 6,300
2019/04/09 900 922 900 922 12,200
2019/04/08 910 928 893 903 20,300
2019/04/05 895 908 895 907 10,800
2019/04/04 882 914 880 894 25,200
2019/04/03 874 880 867 877 6,200
2019/04/02 900 909 860 878 24,100
2019/04/01 909 909 893 904 14,600
2019/03/29 904 904 877 890 13,600
2019/03/28 910 910 889 909 19,500
2019/03/27 881 918 881 906 30,900
2019/03/26 894 894 878 878 38,100
2019/03/25 847 894 831 883 61,900
2019/03/22 830 837 820 832 31,900
2019/03/20 820 827 819 827 5,500
2019/03/19 815 827 810 817 16,600
2019/03/18 802 825 802 818 20,500
2019/03/15 798 827 798 825 6,600
2019/03/14 810 818 805 805 7,600
2019/03/13 827 834 809 810 7,100
2019/03/12 809 835 809 827 8,600
2019/03/11 805 811 789 806 17,900
2019/03/08 811 822 803 811 16,300
2019/03/07 852 852 820 823 25,500
2019/03/06 858 859 847 855 9,000
2019/03/05 861 865 857 860 5,900
2019/03/04 869 877 861 864 12,700
2019/03/01 859 867 853 863 8,400
2019/02/28 857 864 857 860 5,200
2019/02/27 863 869 857 865 10,200
2019/02/26 887 887 863 863 10,900
2019/02/25 875 885 871 878 5,600
2019/02/22 885 893 867 869 14,900
2019/02/21 895 896 880 887 10,300
2019/02/20 910 910 890 894 13,300
2019/02/19 886 913 886 903 14,700
2019/02/18 872 891 871 886 11,700
2019/02/15 867 874 858 866 13,400
2019/02/14 880 883 867 873 8,400
2019/02/13 865 877 853 875 18,200
2019/02/12 850 859 830 856 13,300
2019/02/08 877 893 851 855 44,800
2019/02/07 901 919 870 879 136,100
2019/02/06 932 979 931 979 91,600
2019/02/05 899 931 892 928 33,800
2019/02/04 898 898 882 886 22,400
2019/02/01 895 910 876 884 19,900
2019/01/31 875 894 875 892 11,100
2019/01/30 907 907 868 868 23,200
2019/01/29 912 913 894 905 19,700
2019/01/28 943 943 914 916 19,900
2019/01/25 959 959 933 943 22,400
2019/01/24 945 951 941 944 10,400
2019/01/23 967 967 936 945 38,900
2019/01/22 989 1,008 953 968 176,300
2019/01/21 914 925 909 914 16,100
2019/01/18 914 924 909 913 10,100
2019/01/17 910 931 910 915 11,700
2019/01/16 916 916 900 909 10,300
2019/01/15 892 915 880 903 16,000
2019/01/11 916 916 885 898 22,100
2019/01/10 926 926 899 911 10,500
2019/01/09 918 923 906 919 26,500
2019/01/08 887 926 870 924 75,800
2019/01/07 874 887 855 860 70,300
2019/01/04 823 835 805 832 20,600

このページの先頭へ