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 |
|---|---|---|---|---|---|
| 2025/06/13 | 927 | 927 | 890 | 890 | 45,800 |
| 2025/06/12 | 943 | 944 | 922 | 923 | 30,300 |
| 2025/06/11 | 917 | 942 | 917 | 936 | 50,300 |
| 2025/06/10 | 879 | 916 | 879 | 915 | 59,800 |
| 2025/06/09 | 872 | 887 | 872 | 883 | 25,600 |
| 2025/06/06 | 875 | 882 | 867 | 873 | 21,300 |
| 2025/06/05 | 875 | 888 | 873 | 873 | 15,800 |
| 2025/06/04 | 868 | 880 | 867 | 875 | 13,900 |
| 2025/06/03 | 881 | 882 | 868 | 868 | 11,900 |
| 2025/06/02 | 887 | 919 | 880 | 880 | 40,100 |
| 2025/05/30 | 882 | 891 | 882 | 884 | 9,700 |
| 2025/05/29 | 887 | 896 | 887 | 887 | 13,800 |
| 2025/05/28 | 883 | 894 | 883 | 884 | 19,300 |
| 2025/05/27 | 879 | 884 | 875 | 884 | 9,000 |
| 2025/05/26 | 875 | 881 | 870 | 875 | 13,500 |
| 2025/05/23 | 870 | 879 | 864 | 872 | 18,700 |
| 2025/05/22 | 876 | 880 | 850 | 857 | 33,100 |
| 2025/05/21 | 872 | 880 | 872 | 873 | 10,400 |
| 2025/05/20 | 880 | 888 | 871 | 871 | 12,900 |
| 2025/05/19 | 882 | 889 | 877 | 878 | 14,100 |
| 2025/05/16 | 895 | 895 | 883 | 887 | 22,000 |
| 2025/05/15 | 892 | 905 | 892 | 898 | 16,200 |
| 2025/05/14 | 882 | 917 | 882 | 905 | 50,800 |
| 2025/05/13 | 886 | 901 | 885 | 885 | 36,400 |
| 2025/05/12 | 872 | 884 | 860 | 876 | 46,300 |
| 2025/05/09 | 862 | 882 | 862 | 868 | 41,200 |
| 2025/05/08 | 841 | 889 | 834 | 858 | 112,300 |
| 2025/05/07 | 890 | 898 | 873 | 893 | 69,300 |
| 2025/05/02 | 898 | 898 | 874 | 889 | 25,000 |
| 2025/05/01 | 874 | 890 | 874 | 890 | 15,400 |
| 2025/04/30 | 881 | 886 | 874 | 877 | 23,600 |
| 2025/04/28 | 890 | 895 | 881 | 881 | 22,000 |
| 2025/04/25 | 880 | 896 | 874 | 889 | 62,600 |
| 2025/04/24 | 867 | 875 | 863 | 863 | 25,800 |
| 2025/04/23 | 858 | 869 | 857 | 866 | 15,600 |
| 2025/04/22 | 857 | 867 | 843 | 847 | 19,800 |
| 2025/04/21 | 870 | 883 | 865 | 865 | 23,600 |
| 2025/04/18 | 862 | 880 | 862 | 877 | 17,100 |
| 2025/04/17 | 840 | 867 | 840 | 863 | 20,900 |
| 2025/04/16 | 864 | 869 | 839 | 840 | 22,200 |
| 2025/04/15 | 873 | 877 | 866 | 867 | 24,000 |
| 2025/04/14 | 881 | 881 | 858 | 858 | 31,100 |
| 2025/04/11 | 805 | 855 | 802 | 851 | 49,600 |
| 2025/04/10 | 840 | 848 | 809 | 830 | 71,200 |
| 2025/04/09 | 805 | 805 | 750 | 765 | 103,200 |
| 2025/04/08 | 775 | 824 | 775 | 820 | 78,700 |
| 2025/04/07 | 750 | 757 | 731 | 732 | 128,000 |
| 2025/04/04 | 872 | 875 | 804 | 827 | 170,400 |
| 2025/04/03 | 890 | 910 | 877 | 892 | 124,800 |
| 2025/04/02 | 906 | 930 | 898 | 920 | 76,500 |
| 2025/04/01 | 920 | 924 | 902 | 904 | 63,100 |
| 2025/03/31 | 918 | 927 | 908 | 912 | 81,400 |
| 2025/03/28 | 966 | 976 | 958 | 959 | 56,100 |
| 2025/03/27 | 985 | 992 | 957 | 968 | 133,300 |
| 2025/03/26 | 1,009 | 1,014 | 990 | 995 | 111,000 |
| 2025/03/25 | 1,008 | 1,011 | 981 | 1,005 | 134,900 |
| 2025/03/24 | 995 | 1,013 | 977 | 987 | 199,200 |
| 2025/03/21 | 1,040 | 1,054 | 975 | 980 | 475,000 |
| 2025/03/19 | 1,071 | 1,133 | 1,003 | 1,023 | 1,688,500 |
| 2025/03/18 | 1,041 | 1,041 | 1,011 | 1,041 | 560,300 |
| 2025/03/17 | 897 | 902 | 891 | 891 | 19,800 |
| 2025/03/14 | 883 | 896 | 883 | 887 | 14,700 |
| 2025/03/13 | 888 | 896 | 878 | 880 | 20,700 |
| 2025/03/12 | 870 | 885 | 870 | 882 | 14,800 |
| 2025/03/11 | 880 | 891 | 860 | 876 | 48,400 |
| 2025/03/10 | 878 | 903 | 878 | 893 | 27,000 |
| 2025/03/07 | 888 | 895 | 876 | 880 | 54,300 |
| 2025/03/06 | 900 | 910 | 891 | 891 | 27,700 |
| 2025/03/05 | 882 | 900 | 881 | 890 | 21,600 |
| 2025/03/04 | 898 | 899 | 875 | 892 | 39,500 |
| 2025/03/03 | 920 | 920 | 901 | 901 | 14,700 |
| 2025/02/28 | 918 | 920 | 891 | 900 | 58,400 |
| 2025/02/27 | 921 | 933 | 921 | 933 | 15,700 |
| 2025/02/26 | 930 | 939 | 918 | 921 | 27,000 |
| 2025/02/25 | 947 | 947 | 924 | 929 | 46,600 |
| 2025/02/21 | 947 | 957 | 944 | 947 | 18,000 |
| 2025/02/20 | 950 | 964 | 935 | 947 | 43,000 |
| 2025/02/19 | 964 | 967 | 949 | 949 | 46,000 |
| 2025/02/18 | 965 | 993 | 952 | 953 | 71,500 |
| 2025/02/17 | 971 | 998 | 965 | 977 | 42,500 |
| 2025/02/14 | 1,001 | 1,001 | 976 | 976 | 81,600 |
| 2025/02/13 | 910 | 1,020 | 910 | 1,005 | 344,300 |
| 2025/02/12 | 888 | 912 | 881 | 910 | 84,600 |
| 2025/02/10 | 867 | 896 | 858 | 891 | 79,100 |
| 2025/02/07 | 895 | 896 | 878 | 881 | 99,400 |
| 2025/02/06 | 886 | 911 | 882 | 900 | 307,800 |
| 2025/02/05 | 976 | 980 | 948 | 961 | 200,400 |
| 2025/02/04 | 909 | 945 | 909 | 941 | 87,500 |
| 2025/02/03 | 929 | 929 | 903 | 903 | 61,900 |
| 2025/01/31 | 935 | 944 | 930 | 939 | 58,000 |
| 2025/01/30 | 930 | 931 | 916 | 920 | 47,200 |
| 2025/01/29 | 936 | 940 | 924 | 930 | 46,600 |
| 2025/01/28 | 931 | 943 | 925 | 927 | 55,600 |
| 2025/01/27 | 978 | 979 | 945 | 946 | 106,200 |
| 2025/01/24 | 960 | 966 | 941 | 966 | 110,200 |
| 2025/01/23 | 979 | 993 | 937 | 938 | 216,200 |
| 2025/01/22 | 940 | 948 | 922 | 943 | 170,200 |
| 2025/01/21 | 976 | 998 | 925 | 948 | 754,400 |
| 2025/01/20 | 856 | 880 | 856 | 878 | 32,500 |
| 2025/01/17 | 859 | 865 | 848 | 855 | 59,500 |
| 2025/01/16 | 870 | 887 | 859 | 859 | 35,800 |
| 2025/01/15 | 865 | 868 | 854 | 860 | 54,000 |
| 2025/01/14 | 888 | 888 | 863 | 863 | 72,000 |
| 2025/01/10 | 890 | 899 | 881 | 895 | 28,500 |
| 2025/01/09 | 911 | 911 | 885 | 892 | 69,900 |
| 2025/01/08 | 904 | 921 | 899 | 910 | 57,200 |
| 2025/01/07 | 891 | 908 | 888 | 904 | 51,800 |
| 2025/01/06 | 930 | 930 | 885 | 885 | 85,300 |
| 2024/12/30 | 903 | 912 | 890 | 906 | 81,000 |
| 2024/12/27 | 915 | 928 | 911 | 911 | 76,600 |
| 2024/12/26 | 896 | 918 | 893 | 915 | 113,000 |
| 2024/12/25 | 925 | 931 | 893 | 894 | 108,000 |
| 2024/12/24 | 913 | 925 | 911 | 924 | 44,200 |
| 2024/12/23 | 907 | 913 | 889 | 913 | 107,400 |
| 2024/12/20 | 908 | 920 | 893 | 893 | 47,700 |
| 2024/12/19 | 892 | 911 | 889 | 908 | 47,800 |
| 2024/12/18 | 896 | 919 | 895 | 899 | 38,500 |
| 2024/12/17 | 891 | 904 | 886 | 899 | 63,900 |
| 2024/12/16 | 900 | 903 | 881 | 891 | 96,300 |
| 2024/12/13 | 908 | 926 | 899 | 901 | 64,800 |
| 2024/12/12 | 925 | 925 | 906 | 906 | 84,500 |
| 2024/12/11 | 932 | 935 | 912 | 914 | 47,900 |
| 2024/12/10 | 930 | 949 | 927 | 935 | 45,400 |
| 2024/12/09 | 925 | 940 | 919 | 919 | 40,200 |
| 2024/12/06 | 920 | 932 | 914 | 925 | 68,700 |
| 2024/12/05 | 945 | 966 | 930 | 931 | 61,100 |
| 2024/12/04 | 967 | 968 | 939 | 944 | 70,900 |
| 2024/12/03 | 966 | 978 | 962 | 966 | 71,300 |
| 2024/12/02 | 1,000 | 1,001 | 963 | 963 | 95,300 |
| 2024/11/29 | 1,009 | 1,016 | 987 | 990 | 65,900 |
| 2024/11/28 | 1,001 | 1,020 | 1,000 | 1,013 | 32,800 |
| 2024/11/27 | 1,014 | 1,020 | 993 | 1,001 | 41,200 |
| 2024/11/26 | 1,014 | 1,015 | 998 | 1,000 | 38,500 |
| 2024/11/25 | 1,022 | 1,029 | 1,016 | 1,016 | 43,500 |
| 2024/11/22 | 1,007 | 1,031 | 1,007 | 1,021 | 38,700 |
| 2024/11/21 | 1,010 | 1,025 | 1,000 | 1,003 | 40,000 |
| 2024/11/20 | 994 | 1,019 | 994 | 1,010 | 35,800 |
| 2024/11/19 | 1,005 | 1,022 | 984 | 994 | 107,800 |
| 2024/11/18 | 1,010 | 1,042 | 1,003 | 1,003 | 53,500 |
| 2024/11/15 | 1,003 | 1,030 | 1,003 | 1,015 | 49,700 |
| 2024/11/14 | 1,021 | 1,021 | 1,001 | 1,005 | 76,300 |
| 2024/11/13 | 1,010 | 1,030 | 1,009 | 1,024 | 69,500 |
| 2024/11/12 | 1,048 | 1,068 | 1,024 | 1,024 | 90,700 |
| 2024/11/11 | 1,051 | 1,058 | 1,040 | 1,057 | 49,900 |
| 2024/11/08 | 1,050 | 1,079 | 1,041 | 1,061 | 125,800 |
| 2024/11/07 | 1,022 | 1,057 | 1,007 | 1,025 | 171,100 |
| 2024/11/06 | 1,049 | 1,065 | 998 | 1,009 | 253,900 |
| 2024/11/05 | 900 | 1,060 | 900 | 1,047 | 902,600 |
| 2024/11/01 | 1,205 | 1,238 | 1,178 | 1,200 | 158,700 |
| 2024/10/31 | 1,232 | 1,253 | 1,202 | 1,250 | 67,000 |
| 2024/10/30 | 1,240 | 1,262 | 1,224 | 1,232 | 99,600 |
| 2024/10/29 | 1,229 | 1,247 | 1,207 | 1,245 | 64,400 |
| 2024/10/28 | 1,189 | 1,231 | 1,189 | 1,229 | 53,100 |
| 2024/10/25 | 1,228 | 1,240 | 1,195 | 1,199 | 90,900 |
| 2024/10/24 | 1,217 | 1,238 | 1,213 | 1,238 | 78,100 |
| 2024/10/23 | 1,256 | 1,260 | 1,230 | 1,245 | 91,300 |
| 2024/10/22 | 1,288 | 1,288 | 1,238 | 1,264 | 104,700 |
| 2024/10/21 | 1,285 | 1,310 | 1,270 | 1,297 | 68,400 |
| 2024/10/18 | 1,283 | 1,303 | 1,268 | 1,276 | 87,500 |
| 2024/10/17 | 1,308 | 1,308 | 1,265 | 1,270 | 122,500 |
| 2024/10/16 | 1,298 | 1,327 | 1,290 | 1,305 | 71,900 |
| 2024/10/15 | 1,323 | 1,334 | 1,295 | 1,331 | 92,000 |
| 2024/10/11 | 1,304 | 1,329 | 1,301 | 1,302 | 72,200 |
| 2024/10/10 | 1,343 | 1,343 | 1,304 | 1,314 | 100,100 |
| 2024/10/09 | 1,359 | 1,380 | 1,331 | 1,345 | 139,600 |
| 2024/10/08 | 1,311 | 1,349 | 1,307 | 1,343 | 115,300 |
| 2024/10/07 | 1,384 | 1,384 | 1,322 | 1,325 | 177,900 |
| 2024/10/04 | 1,381 | 1,402 | 1,323 | 1,363 | 211,600 |
| 2024/10/03 | 1,445 | 1,445 | 1,391 | 1,400 | 194,300 |
| 2024/10/02 | 1,433 | 1,433 | 1,380 | 1,385 | 231,100 |
| 2024/10/01 | 1,480 | 1,505 | 1,466 | 1,488 | 110,300 |
| 2024/09/30 | 1,493 | 1,554 | 1,463 | 1,466 | 279,000 |
| 2024/09/27 | 1,643 | 1,648 | 1,557 | 1,566 | 264,000 |
| 2024/09/26 | 1,632 | 1,686 | 1,628 | 1,632 | 296,600 |
| 2024/09/25 | 1,620 | 1,631 | 1,580 | 1,599 | 203,500 |
| 2024/09/24 | 1,689 | 1,689 | 1,593 | 1,620 | 614,900 |
| 2024/09/20 | 1,467 | 1,558 | 1,445 | 1,558 | 426,800 |
| 2024/09/19 | 1,446 | 1,452 | 1,406 | 1,441 | 194,100 |
| 2024/09/18 | 1,478 | 1,512 | 1,381 | 1,402 | 523,000 |
| 2024/09/17 | 1,475 | 1,590 | 1,434 | 1,484 | 1,074,500 |
| 2024/09/13 | 1,454 | 1,480 | 1,380 | 1,383 | 348,900 |
| 2024/09/12 | 1,562 | 1,580 | 1,436 | 1,445 | 596,200 |
| 2024/09/11 | 1,610 | 1,696 | 1,428 | 1,501 | 2,401,600 |
| 2024/09/10 | 1,515 | 1,515 | 1,397 | 1,515 | 1,646,400 |
| 2024/09/09 | 1,160 | 1,232 | 1,146 | 1,215 | 137,100 |
| 2024/09/06 | 1,230 | 1,253 | 1,202 | 1,237 | 121,200 |
| 2024/09/05 | 1,220 | 1,283 | 1,201 | 1,217 | 219,800 |
| 2024/09/04 | 1,273 | 1,302 | 1,234 | 1,248 | 271,200 |
| 2024/09/03 | 1,371 | 1,382 | 1,323 | 1,363 | 191,000 |
| 2024/09/02 | 1,410 | 1,472 | 1,351 | 1,352 | 403,800 |
| 2024/08/30 | 1,257 | 1,425 | 1,257 | 1,400 | 605,200 |
| 2024/08/29 | 1,203 | 1,251 | 1,198 | 1,239 | 125,400 |
| 2024/08/28 | 1,204 | 1,270 | 1,202 | 1,263 | 210,800 |
| 2024/08/27 | 1,180 | 1,222 | 1,164 | 1,214 | 122,900 |
| 2024/08/26 | 1,196 | 1,205 | 1,150 | 1,190 | 125,500 |
| 2024/08/23 | 1,181 | 1,194 | 1,138 | 1,166 | 161,000 |
| 2024/08/22 | 1,240 | 1,259 | 1,180 | 1,198 | 174,400 |
| 2024/08/21 | 1,223 | 1,234 | 1,190 | 1,222 | 274,600 |
| 2024/08/20 | 1,185 | 1,297 | 1,177 | 1,263 | 368,200 |
| 2024/08/19 | 1,184 | 1,216 | 1,141 | 1,141 | 286,800 |