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
2021/12/30 1,113 1,194 1,113 1,182 90,400
2021/12/29 1,120 1,128 1,081 1,113 49,200
2021/12/28 1,180 1,190 1,120 1,132 93,800
2021/12/27 1,199 1,203 1,130 1,150 122,300
2021/12/24 1,086 1,188 1,085 1,150 275,900
2021/12/23 992 1,050 988 1,046 75,100
2021/12/22 988 992 968 979 36,400
2021/12/21 953 971 937 967 39,800
2021/12/20 961 971 933 944 86,300
2021/12/17 998 1,008 978 991 81,700
2021/12/16 1,046 1,046 1,006 1,019 50,100
2021/12/15 1,012 1,029 1,004 1,023 29,800
2021/12/14 1,046 1,046 998 1,004 52,200
2021/12/13 1,058 1,059 1,024 1,046 49,300
2021/12/10 1,045 1,067 1,036 1,042 68,100
2021/12/09 1,045 1,090 1,040 1,052 81,100
2021/12/08 1,064 1,070 1,044 1,060 63,600
2021/12/07 1,000 1,063 1,000 1,063 106,400
2021/12/06 995 1,001 974 980 83,300
2021/12/03 1,002 1,023 988 1,019 52,900
2021/12/02 1,028 1,066 998 1,012 102,300
2021/12/01 1,051 1,063 1,012 1,058 77,200
2021/11/30 1,089 1,117 1,054 1,064 51,700
2021/11/29 1,075 1,112 1,065 1,074 87,500
2021/11/26 1,157 1,157 1,098 1,117 109,700
2021/11/25 1,178 1,188 1,120 1,159 111,300
2021/11/24 1,215 1,216 1,168 1,178 110,200
2021/11/22 1,200 1,232 1,163 1,224 131,400
2021/11/19 1,112 1,199 1,112 1,184 154,600
2021/11/18 1,128 1,138 1,108 1,129 43,000
2021/11/17 1,126 1,145 1,105 1,134 71,800
2021/11/16 1,080 1,140 1,075 1,131 131,500
2021/11/15 1,086 1,087 1,044 1,072 73,100
2021/11/12 1,051 1,074 1,040 1,074 125,300
2021/11/11 1,025 1,055 1,021 1,046 158,300
2021/11/10 965 1,011 961 1,004 79,900
2021/11/09 1,000 1,005 962 964 124,100
2021/11/08 984 1,011 962 1,009 174,700
2021/11/05 1,106 1,106 980 981 498,200
2021/11/04 1,128 1,144 1,095 1,126 156,100
2021/11/02 1,129 1,134 1,063 1,108 242,900
2021/11/01 1,115 1,167 1,091 1,122 513,700
2021/10/29 1,023 1,074 977 1,055 1,182,000
2021/10/28 1,022 1,022 1,022 1,022 80,500
2021/10/27 882 884 864 872 17,500
2021/10/26 892 893 877 887 21,600
2021/10/25 882 903 877 894 62,100
2021/10/22 885 895 870 881 61,100
2021/10/21 888 897 873 886 93,200
2021/10/20 869 900 860 883 254,300
2021/10/19 848 872 847 868 57,300
2021/10/18 852 860 842 848 30,400
2021/10/15 796 850 796 850 79,000
2021/10/14 792 794 783 791 22,400
2021/10/13 804 804 782 788 26,400
2021/10/12 830 830 800 807 16,200
2021/10/11 805 818 805 818 14,700
2021/10/08 803 811 799 804 8,800
2021/10/07 802 808 796 797 12,800
2021/10/06 803 821 797 802 20,900
2021/10/05 805 818 792 792 38,000
2021/10/04 837 837 808 819 43,300
2021/10/01 818 826 810 822 26,000
2021/09/30 830 834 818 827 27,900
2021/09/29 829 838 818 838 22,100
2021/09/28 856 863 840 844 29,900
2021/09/27 862 874 857 863 27,000
2021/09/24 845 867 842 862 32,400
2021/09/22 831 838 821 837 39,700
2021/09/21 832 846 832 837 20,300
2021/09/17 850 869 840 862 53,100
2021/09/16 876 883 842 850 73,700
2021/09/15 842 875 834 873 85,300
2021/09/14 838 840 824 837 26,700
2021/09/13 814 830 807 828 21,800
2021/09/10 809 813 801 813 23,800
2021/09/09 804 810 798 805 15,300
2021/09/08 801 808 797 803 18,000
2021/09/07 818 818 802 803 19,600
2021/09/06 816 818 809 812 19,600
2021/09/03 810 815 804 808 36,200
2021/09/02 802 820 800 811 44,200
2021/09/01 795 798 788 797 6,300
2021/08/31 806 806 786 800 28,200
2021/08/30 792 808 787 801 26,200
2021/08/27 789 790 777 789 11,300
2021/08/26 775 797 775 784 23,800
2021/08/25 776 780 764 772 21,500
2021/08/24 758 772 751 769 12,500
2021/08/23 755 765 745 757 20,800
2021/08/20 774 788 745 752 75,800
2021/08/19 789 790 769 773 29,300
2021/08/18 787 796 769 786 55,100
2021/08/17 834 834 792 792 29,900
2021/08/16 846 846 817 819 35,200
2021/08/13 842 846 839 845 9,500
2021/08/12 855 855 839 842 40,500
2021/08/11 860 865 852 862 16,200
2021/08/10 862 864 850 863 25,700
2021/08/06 840 862 831 859 32,800
2021/08/05 836 846 836 841 7,600
2021/08/04 848 858 832 836 19,900
2021/08/03 860 860 846 853 14,100
2021/08/02 848 860 847 858 18,000
2021/07/30 874 877 843 852 41,000
2021/07/29 862 874 859 874 18,200
2021/07/28 873 887 859 862 32,800
2021/07/27 892 892 867 873 25,500
2021/07/26 888 894 880 886 31,100
2021/07/21 918 918 875 882 138,000
2021/07/20 897 905 847 899 360,000
2021/07/19 839 839 816 822 13,700
2021/07/16 831 841 826 840 15,000
2021/07/15 841 841 831 836 14,400
2021/07/14 841 841 831 841 10,000
2021/07/13 834 848 829 841 16,200
2021/07/12 831 831 816 828 18,200
2021/07/09 801 817 792 817 32,800
2021/07/08 835 836 812 812 39,600
2021/07/07 847 863 834 834 37,900
2021/07/06 860 869 853 856 21,200
2021/07/05 867 879 862 862 16,500
2021/07/02 866 871 849 866 26,900
2021/07/01 862 862 836 857 35,300
2021/06/30 872 877 857 862 29,000
2021/06/29 896 896 865 872 35,800
2021/06/28 889 893 883 884 13,600
2021/06/25 898 898 885 893 27,000
2021/06/24 887 892 872 887 23,600
2021/06/23 900 912 887 887 24,900
2021/06/22 879 900 871 899 41,700
2021/06/21 870 878 858 877 112,100
2021/06/18 912 918 890 890 43,400
2021/06/17 905 924 891 923 50,900
2021/06/16 904 905 890 904 27,200
2021/06/15 896 909 886 900 41,400
2021/06/14 895 906 884 887 43,800
2021/06/11 903 906 889 892 42,000
2021/06/10 881 915 875 915 55,600
2021/06/09 902 909 880 889 68,100
2021/06/08 895 943 886 899 205,900
2021/06/07 950 1,019 897 905 977,200
2021/06/04 843 888 838 869 83,500
2021/06/03 827 880 827 846 196,100
2021/06/02 849 849 825 825 24,200
2021/06/01 827 836 825 835 19,200
2021/05/31 836 841 828 828 18,100
2021/05/28 845 845 827 840 37,000
2021/05/27 849 852 838 848 20,600
2021/05/26 850 860 847 855 16,700
2021/05/25 854 856 842 854 22,600
2021/05/24 863 863 837 845 30,000
2021/05/21 864 864 850 855 17,700
2021/05/20 838 863 835 863 31,100
2021/05/19 838 851 833 839 22,400
2021/05/18 827 862 827 856 33,200
2021/05/17 850 862 825 827 39,900
2021/05/14 836 854 836 850 23,500
2021/05/13 825 857 820 834 40,200
2021/05/12 874 891 831 848 93,100
2021/05/11 883 899 869 889 43,400
2021/05/10 910 913 856 878 172,300
2021/05/07 934 940 908 909 88,200
2021/05/06 915 931 900 927 65,100
2021/04/30 924 924 894 914 95,400
2021/04/28 900 937 878 927 115,500
2021/04/27 919 923 891 903 142,200
2021/04/26 874 943 869 934 435,300
2021/04/23 825 841 825 829 17,900
2021/04/22 854 868 831 833 55,600
2021/04/21 865 868 846 848 73,800
2021/04/20 830 890 830 875 116,800
2021/04/19 820 842 820 835 60,600
2021/04/16 812 818 807 813 25,600
2021/04/15 802 819 799 810 34,400
2021/04/14 821 821 801 809 55,700
2021/04/13 854 854 820 820 88,900
2021/04/12 830 860 824 855 120,300
2021/04/09 813 829 803 824 57,400
2021/04/08 808 819 795 819 44,400
2021/04/07 812 843 807 808 136,400
2021/04/06 783 825 782 818 246,000
2021/04/05 769 779 762 768 32,600
2021/04/02 774 774 756 769 40,700
2021/04/01 750 766 750 765 29,800
2021/03/31 752 753 742 745 8,900
2021/03/30 742 753 742 753 19,000
2021/03/29 755 756 741 745 12,900
2021/03/26 739 748 739 744 18,100
2021/03/25 735 741 729 738 28,000
2021/03/24 750 755 732 742 32,400
2021/03/23 766 774 754 754 24,500
2021/03/22 773 773 756 767 24,200
2021/03/19 768 770 764 768 4,900
2021/03/18 765 773 764 770 17,700
2021/03/17 765 770 760 762 13,600
2021/03/16 770 772 763 764 14,000
2021/03/15 763 771 760 767 9,200
2021/03/12 776 781 763 767 41,400
2021/03/11 766 776 760 776 39,600
2021/03/10 752 770 752 766 34,100
2021/03/09 741 763 738 763 16,300
2021/03/08 742 755 737 737 13,400
2021/03/05 742 743 723 740 44,500
2021/03/04 754 754 741 744 18,900
2021/03/03 749 757 746 754 13,200
2021/03/02 754 768 745 755 20,400
2021/03/01 746 751 740 750 12,600
2021/02/26 748 757 745 748 20,300
2021/02/25 757 759 749 749 16,000
2021/02/24 759 766 748 748 23,200
2021/02/22 748 767 748 759 27,600
2021/02/19 759 763 740 743 29,800
2021/02/18 778 778 757 762 16,300
2021/02/17 766 775 765 772 11,000
2021/02/16 782 782 765 768 41,200
2021/02/15 775 783 767 783 38,100
2021/02/12 769 782 768 779 39,500
2021/02/10 769 769 753 765 31,600
2021/02/09 763 778 757 769 43,700
2021/02/08 765 767 749 758 78,200
2021/02/05 771 780 756 780 50,400
2021/02/04 780 780 757 761 42,900
2021/02/03 766 777 763 774 20,000
2021/02/02 771 780 761 767 45,300
2021/02/01 749 758 739 756 43,500
2021/01/29 757 774 740 750 66,600
2021/01/28 760 764 753 757 14,600
2021/01/27 778 787 760 767 30,500
2021/01/26 784 795 777 777 38,100
2021/01/25 797 797 784 787 20,300
2021/01/22 790 790 777 784 28,400
2021/01/21 766 788 766 788 63,200
2021/01/20 762 788 761 763 93,000
2021/01/19 756 762 748 756 20,800
2021/01/18 750 762 743 760 42,400
2021/01/15 733 748 724 748 46,500
2021/01/14 760 760 714 719 57,000
2021/01/13 740 754 725 754 60,400
2021/01/12 707 741 707 735 44,500
2021/01/08 701 708 694 706 20,600
2021/01/07 694 707 692 702 22,600
2021/01/06 691 699 690 692 16,200
2021/01/05 688 702 688 690 13,700
2021/01/04 703 709 681 690 19,100

このページの先頭へ