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
2020/12/30 688 703 688 703 19,300
2020/12/29 678 709 675 695 43,900
2020/12/28 691 693 670 670 61,800
2020/12/25 691 703 691 693 37,800
2020/12/24 706 714 698 700 26,500
2020/12/23 704 719 704 704 38,300
2020/12/22 754 754 700 709 93,600
2020/12/21 758 766 740 750 71,900
2020/12/18 718 750 718 750 96,900
2020/12/17 718 735 712 722 48,700
2020/12/16 719 725 708 716 49,300
2020/12/15 719 721 710 721 10,200
2020/12/14 709 735 704 721 37,000
2020/12/11 716 717 698 705 36,200
2020/12/10 710 730 710 717 31,700
2020/12/09 721 724 715 715 20,200
2020/12/08 698 730 698 727 64,400
2020/12/07 726 731 694 695 33,400
2020/12/04 738 742 706 726 86,300
2020/12/03 705 741 705 727 88,900
2020/12/02 697 723 689 695 62,400
2020/12/01 695 696 688 691 21,700
2020/11/30 686 697 686 688 21,500
2020/11/27 686 705 679 685 52,500
2020/11/26 687 700 682 686 39,600
2020/11/25 672 749 662 702 299,600
2020/11/24 677 677 660 666 75,700
2020/11/20 638 667 638 664 94,200
2020/11/19 642 645 634 637 36,400
2020/11/18 641 655 641 649 18,300
2020/11/17 676 676 641 649 49,900
2020/11/16 684 684 660 666 34,000
2020/11/13 680 684 673 675 9,700
2020/11/12 685 686 672 685 32,100
2020/11/11 676 681 666 677 18,800
2020/11/10 673 690 648 679 69,400
2020/11/09 686 696 667 670 82,700
2020/11/06 718 723 703 715 28,500
2020/11/05 709 718 708 712 9,400
2020/11/04 709 713 697 707 12,000
2020/11/02 703 703 692 696 17,700
2020/10/30 716 719 697 703 25,800
2020/10/29 713 722 704 710 21,700
2020/10/28 738 742 722 728 15,200
2020/10/27 723 735 719 734 10,900
2020/10/26 729 740 724 733 19,100
2020/10/23 729 733 715 729 18,800
2020/10/22 746 751 727 735 33,600
2020/10/21 743 753 741 749 17,400
2020/10/20 749 757 747 747 10,700
2020/10/19 751 768 740 753 23,200
2020/10/16 758 763 747 755 33,200
2020/10/15 771 773 758 760 17,500
2020/10/14 772 781 769 769 17,700
2020/10/13 779 783 768 772 20,500
2020/10/12 769 780 769 779 10,200
2020/10/09 789 789 766 767 23,300
2020/10/08 787 792 772 779 29,000
2020/10/07 777 793 773 788 17,200
2020/10/06 773 786 769 783 21,800
2020/10/05 763 778 763 767 17,700
2020/10/02 786 792 763 763 34,000
2020/09/30 796 807 786 786 20,600
2020/09/29 797 797 782 796 17,900
2020/09/28 791 791 781 784 12,600
2020/09/25 771 814 771 781 57,500
2020/09/24 798 804 771 778 21,300
2020/09/23 796 805 794 798 27,300
2020/09/18 814 814 793 801 13,700
2020/09/17 815 818 800 800 19,400
2020/09/16 795 816 795 812 35,600
2020/09/15 799 800 787 792 24,400
2020/09/14 779 798 779 790 25,100
2020/09/11 771 788 770 778 18,900
2020/09/10 779 788 771 771 19,200
2020/09/09 769 804 769 777 89,100
2020/09/08 771 776 760 776 27,400
2020/09/07 764 768 750 756 22,900
2020/09/04 757 763 750 752 32,500
2020/09/03 775 782 760 772 31,900
2020/09/02 785 788 772 772 28,200
2020/09/01 784 786 774 781 13,000
2020/08/31 781 794 780 780 24,200
2020/08/28 797 799 771 781 36,800
2020/08/27 801 812 795 798 27,900
2020/08/26 795 824 790 809 43,000
2020/08/25 786 800 781 800 46,000
2020/08/24 787 789 777 782 23,300
2020/08/21 788 790 783 785 16,100
2020/08/20 799 802 780 782 42,900
2020/08/19 799 802 788 798 21,200
2020/08/18 820 820 797 799 30,900
2020/08/17 835 835 811 812 38,000
2020/08/14 850 858 830 835 37,500
2020/08/13 853 867 841 845 15,400
2020/08/12 832 849 832 848 12,200
2020/08/11 830 855 827 832 51,200
2020/08/07 866 866 836 840 17,800
2020/08/06 870 870 843 854 34,000
2020/08/05 852 869 842 869 13,800
2020/08/04 840 860 833 860 22,700
2020/08/03 838 850 828 830 43,600
2020/07/31 842 849 808 823 50,700
2020/07/30 874 874 838 845 42,500
2020/07/29 923 923 863 864 65,000
2020/07/28 870 925 870 896 96,600
2020/07/27 853 855 834 846 15,100
2020/07/22 875 875 862 871 8,600
2020/07/21 840 876 840 875 39,300
2020/07/20 844 854 830 849 31,600
2020/07/17 872 878 845 847 39,900
2020/07/16 894 894 873 875 13,600
2020/07/15 889 902 879 899 31,700
2020/07/14 882 888 870 875 16,900
2020/07/13 898 899 878 889 19,500
2020/07/10 886 895 876 893 35,800
2020/07/09 905 905 891 891 18,600
2020/07/08 906 927 901 904 20,600
2020/07/07 928 942 904 916 30,800
2020/07/06 914 930 903 930 36,500
2020/07/03 869 922 869 902 56,000
2020/07/02 898 902 864 869 43,000
2020/07/01 905 923 891 895 36,600
2020/06/30 899 915 884 897 42,400
2020/06/29 896 908 877 891 56,900
2020/06/26 940 941 897 926 72,500
2020/06/25 938 946 928 945 39,500
2020/06/24 950 975 941 954 61,500
2020/06/23 988 1,000 937 946 178,300
2020/06/22 915 939 906 937 29,700
2020/06/19 910 928 903 928 44,300
2020/06/18 920 929 902 915 43,200
2020/06/17 926 934 901 924 42,300
2020/06/16 886 931 886 911 66,200
2020/06/15 910 911 855 858 59,400
2020/06/12 857 911 853 901 101,200
2020/06/11 971 975 926 927 69,300
2020/06/10 946 990 946 981 97,000
2020/06/09 972 972 935 947 82,400
2020/06/08 1,000 1,004 963 978 97,800
2020/06/05 971 999 961 991 70,100
2020/06/04 1,002 1,035 962 979 237,600
2020/06/03 991 991 933 948 108,500
2020/06/02 936 973 934 970 135,200
2020/06/01 910 940 903 924 269,000
2020/05/29 1,021 1,033 1,005 1,017 89,400
2020/05/28 1,068 1,079 1,012 1,041 142,800
2020/05/27 970 1,082 963 1,061 412,300
2020/05/26 990 990 945 949 83,500
2020/05/25 1,000 1,015 965 989 100,200
2020/05/22 987 1,017 939 991 175,200
2020/05/21 1,012 1,023 964 983 159,400
2020/05/20 888 1,014 888 982 347,700
2020/05/19 913 913 867 888 52,900
2020/05/18 935 935 872 880 94,100
2020/05/15 853 935 853 935 186,000
2020/05/14 885 885 830 838 36,700
2020/05/13 890 890 867 872 38,800
2020/05/12 858 887 842 887 53,300
2020/05/11 838 858 826 858 43,200
2020/05/08 842 854 818 832 58,500
2020/05/07 827 870 827 842 61,900
2020/05/01 823 838 820 834 41,500
2020/04/30 840 854 827 838 48,400
2020/04/28 830 848 807 837 65,700
2020/04/27 824 842 811 827 63,700
2020/04/24 886 886 816 821 203,700
2020/04/23 803 923 801 894 637,700
2020/04/22 765 800 749 799 48,900
2020/04/21 812 815 772 777 44,400
2020/04/20 800 830 800 816 64,300
2020/04/17 806 811 794 807 26,400
2020/04/16 798 812 775 796 48,900
2020/04/15 838 838 757 770 72,000
2020/04/14 814 837 805 814 52,500
2020/04/13 799 827 792 800 33,300
2020/04/10 824 825 792 814 45,700
2020/04/09 800 834 788 834 128,900
2020/04/08 782 799 763 797 37,700
2020/04/07 747 799 735 777 52,800
2020/04/06 700 749 692 746 30,200
2020/04/03 772 775 708 710 52,800
2020/04/02 775 782 757 762 32,900
2020/04/01 810 810 760 760 76,000
2020/03/31 800 825 786 808 69,000
2020/03/30 742 795 723 790 102,300
2020/03/27 793 794 739 752 74,100
2020/03/26 775 849 767 777 155,300
2020/03/25 765 849 719 805 276,600
2020/03/24 763 783 731 739 103,600
2020/03/23 701 793 685 752 229,200
2020/03/19 735 735 675 695 127,300
2020/03/18 722 773 699 735 76,900
2020/03/17 643 718 643 709 86,500
2020/03/16 677 731 630 672 114,700
2020/03/13 650 667 616 637 115,000
2020/03/12 706 767 689 698 128,400
2020/03/11 741 785 720 721 68,900
2020/03/10 646 745 646 737 80,800
2020/03/09 785 786 707 723 111,200
2020/03/06 839 839 798 819 105,600
2020/03/05 881 881 818 839 118,300
2020/03/04 845 874 833 860 104,600
2020/03/03 928 928 845 864 191,200
2020/03/02 899 948 860 888 210,700
2020/02/28 955 975 895 900 403,400
2020/02/27 1,248 1,256 1,029 1,043 664,100
2020/02/26 1,199 1,355 1,125 1,238 1,205,000
2020/02/25 1,185 1,255 1,092 1,112 1,209,600
2020/02/21 1,065 1,065 1,065 1,065 26,200
2020/02/20 921 940 905 915 23,500
2020/02/19 896 928 893 927 22,000
2020/02/18 889 915 887 896 38,900
2020/02/17 902 908 890 893 44,600
2020/02/14 929 939 921 934 21,900
2020/02/13 930 942 922 928 25,400
2020/02/12 913 938 903 935 38,900
2020/02/10 925 925 899 905 25,300
2020/02/07 929 929 891 915 56,900
2020/02/06 935 956 905 921 188,500
2020/02/05 1,063 1,067 1,030 1,040 27,000
2020/02/04 1,022 1,046 1,012 1,033 23,600
2020/02/03 1,010 1,038 1,000 1,021 80,800
2020/01/31 1,012 1,039 1,000 1,039 29,000
2020/01/30 1,065 1,067 983 987 54,900
2020/01/29 1,084 1,098 1,051 1,051 21,100
2020/01/28 1,048 1,083 1,034 1,076 43,400
2020/01/27 1,098 1,120 1,094 1,100 35,300
2020/01/24 1,142 1,144 1,123 1,136 19,800
2020/01/23 1,142 1,149 1,136 1,146 16,400
2020/01/22 1,152 1,163 1,140 1,151 27,100
2020/01/21 1,163 1,167 1,133 1,167 33,500
2020/01/20 1,170 1,194 1,161 1,177 59,100
2020/01/17 1,136 1,158 1,132 1,155 30,400
2020/01/16 1,140 1,145 1,121 1,136 25,400
2020/01/15 1,158 1,160 1,138 1,150 44,400
2020/01/14 1,116 1,149 1,107 1,148 52,600
2020/01/10 1,135 1,149 1,083 1,119 65,100
2020/01/09 1,131 1,144 1,116 1,130 51,900
2020/01/08 1,125 1,125 1,060 1,106 99,100
2020/01/07 1,170 1,170 1,122 1,135 148,400
2020/01/06 1,110 1,177 1,105 1,163 138,100

このページの先頭へ