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 |
---|---|---|---|---|---|
2024/03/28 | 1,106 | 1,139 | 1,105 | 1,116 | 144,200 |
2024/03/27 | 1,153 | 1,153 | 1,107 | 1,122 | 292,100 |
2024/03/26 | 1,157 | 1,173 | 1,135 | 1,157 | 232,300 |
2024/03/25 | 1,191 | 1,199 | 1,129 | 1,134 | 361,100 |
2024/03/22 | 1,185 | 1,200 | 1,158 | 1,200 | 425,300 |
2024/03/21 | 1,226 | 1,247 | 1,185 | 1,192 | 935,700 |
2024/03/19 | 1,200 | 1,333 | 1,186 | 1,227 | 3,213,800 |
2024/03/18 | 1,053 | 1,098 | 1,053 | 1,082 | 156,500 |
2024/03/15 | 1,051 | 1,062 | 1,040 | 1,053 | 89,400 |
2024/03/14 | 1,080 | 1,086 | 1,056 | 1,066 | 139,800 |
2024/03/13 | 1,147 | 1,174 | 1,100 | 1,114 | 308,800 |
2024/03/12 | 1,086 | 1,149 | 1,055 | 1,114 | 441,400 |
2024/03/11 | 1,109 | 1,123 | 1,064 | 1,079 | 192,800 |
2024/03/08 | 1,039 | 1,135 | 1,039 | 1,125 | 267,200 |
2024/03/07 | 1,080 | 1,083 | 1,033 | 1,035 | 95,200 |
2024/03/06 | 1,046 | 1,075 | 1,041 | 1,074 | 69,200 |
2024/03/05 | 1,037 | 1,064 | 1,013 | 1,062 | 121,000 |
2024/03/04 | 1,020 | 1,048 | 1,018 | 1,039 | 95,900 |
2024/03/01 | 1,023 | 1,037 | 1,002 | 1,002 | 102,800 |
2024/02/29 | 989 | 1,025 | 979 | 1,020 | 97,500 |
2024/02/28 | 986 | 1,003 | 979 | 1,000 | 83,500 |
2024/02/27 | 999 | 999 | 974 | 978 | 85,800 |
2024/02/26 | 996 | 1,025 | 996 | 1,007 | 90,500 |
2024/02/22 | 1,000 | 1,027 | 988 | 988 | 102,100 |
2024/02/21 | 987 | 989 | 971 | 971 | 78,800 |
2024/02/20 | 1,015 | 1,025 | 1,010 | 1,017 | 46,900 |
2024/02/19 | 1,004 | 1,018 | 1,002 | 1,017 | 46,000 |
2024/02/16 | 985 | 1,005 | 979 | 999 | 100,000 |
2024/02/15 | 974 | 990 | 960 | 986 | 101,400 |
2024/02/14 | 982 | 992 | 969 | 975 | 86,400 |
2024/02/13 | 993 | 1,008 | 978 | 993 | 103,000 |
2024/02/09 | 1,019 | 1,038 | 995 | 995 | 125,800 |
2024/02/08 | 1,003 | 1,017 | 967 | 1,010 | 247,400 |
2024/02/07 | 1,035 | 1,044 | 1,001 | 1,009 | 370,600 |
2024/02/06 | 1,100 | 1,133 | 1,067 | 1,084 | 999,100 |
2024/02/05 | 1,066 | 1,066 | 1,066 | 1,066 | 50,200 |
2024/02/02 | 909 | 925 | 903 | 916 | 119,800 |
2024/02/01 | 899 | 900 | 881 | 884 | 38,900 |
2024/01/31 | 885 | 899 | 884 | 899 | 20,100 |
2024/01/30 | 893 | 895 | 886 | 886 | 15,500 |
2024/01/29 | 896 | 896 | 885 | 890 | 21,600 |
2024/01/26 | 906 | 906 | 890 | 892 | 22,400 |
2024/01/25 | 900 | 914 | 900 | 908 | 21,100 |
2024/01/24 | 911 | 912 | 890 | 898 | 21,800 |
2024/01/23 | 919 | 932 | 911 | 911 | 50,700 |
2024/01/22 | 915 | 939 | 915 | 927 | 136,800 |
2024/01/19 | 860 | 885 | 860 | 885 | 46,300 |
2024/01/18 | 861 | 869 | 854 | 854 | 34,700 |
2024/01/17 | 880 | 883 | 862 | 865 | 30,700 |
2024/01/16 | 882 | 893 | 876 | 876 | 40,400 |
2024/01/15 | 915 | 915 | 894 | 897 | 32,200 |
2024/01/12 | 890 | 915 | 886 | 908 | 73,900 |
2024/01/11 | 919 | 919 | 858 | 890 | 164,800 |
2024/01/10 | 922 | 930 | 903 | 904 | 116,900 |
2024/01/09 | 896 | 935 | 885 | 933 | 229,600 |
2024/01/05 | 847 | 868 | 846 | 851 | 20,400 |
2024/01/04 | 843 | 846 | 826 | 846 | 18,200 |
2023/12/29 | 830 | 846 | 827 | 843 | 57,300 |
2023/12/28 | 845 | 845 | 832 | 836 | 11,700 |
2023/12/27 | 825 | 855 | 798 | 847 | 62,900 |
2023/12/26 | 815 | 828 | 813 | 827 | 36,200 |
2023/12/25 | 813 | 820 | 812 | 818 | 20,400 |
2023/12/22 | 822 | 832 | 813 | 814 | 28,500 |
2023/12/21 | 825 | 839 | 825 | 826 | 12,100 |
2023/12/20 | 844 | 845 | 829 | 829 | 18,200 |
2023/12/19 | 814 | 850 | 813 | 837 | 52,100 |
2023/12/18 | 814 | 827 | 807 | 812 | 135,000 |
2023/12/15 | 860 | 877 | 860 | 874 | 15,300 |
2023/12/14 | 871 | 880 | 859 | 859 | 19,800 |
2023/12/13 | 885 | 886 | 867 | 871 | 18,200 |
2023/12/12 | 877 | 904 | 862 | 884 | 127,900 |
2023/12/11 | 841 | 849 | 831 | 832 | 19,600 |
2023/12/08 | 852 | 860 | 837 | 837 | 27,800 |
2023/12/07 | 874 | 878 | 855 | 855 | 24,000 |
2023/12/06 | 866 | 892 | 866 | 878 | 39,000 |
2023/12/05 | 863 | 877 | 863 | 866 | 28,300 |
2023/12/04 | 888 | 889 | 875 | 877 | 34,200 |
2023/12/01 | 887 | 905 | 883 | 883 | 30,900 |
2023/11/30 | 908 | 914 | 887 | 887 | 62,100 |
2023/11/29 | 897 | 920 | 891 | 916 | 74,200 |
2023/11/28 | 920 | 924 | 884 | 897 | 108,000 |
2023/11/27 | 925 | 930 | 909 | 916 | 156,800 |
2023/11/24 | 896 | 919 | 872 | 885 | 354,300 |
2023/11/22 | 803 | 828 | 803 | 828 | 32,900 |
2023/11/21 | 791 | 811 | 791 | 803 | 21,800 |
2023/11/20 | 790 | 803 | 790 | 790 | 31,400 |
2023/11/17 | 781 | 791 | 781 | 786 | 12,100 |
2023/11/16 | 796 | 798 | 789 | 789 | 10,400 |
2023/11/15 | 795 | 802 | 793 | 796 | 15,600 |
2023/11/14 | 794 | 801 | 788 | 788 | 10,400 |
2023/11/13 | 799 | 805 | 793 | 793 | 20,100 |
2023/11/10 | 777 | 796 | 777 | 795 | 25,500 |
2023/11/09 | 777 | 781 | 773 | 777 | 17,100 |
2023/11/08 | 777 | 790 | 771 | 771 | 34,100 |
2023/11/07 | 772 | 781 | 770 | 777 | 19,800 |
2023/11/06 | 754 | 806 | 754 | 777 | 108,800 |
2023/11/02 | 779 | 797 | 766 | 797 | 62,500 |
2023/11/01 | 753 | 777 | 753 | 773 | 42,200 |
2023/10/31 | 755 | 755 | 734 | 744 | 47,000 |
2023/10/30 | 770 | 770 | 752 | 755 | 30,000 |
2023/10/27 | 774 | 777 | 770 | 774 | 20,300 |
2023/10/26 | 785 | 785 | 771 | 778 | 13,900 |
2023/10/25 | 792 | 796 | 778 | 786 | 10,900 |
2023/10/24 | 794 | 798 | 765 | 787 | 36,200 |
2023/10/23 | 795 | 842 | 789 | 795 | 75,100 |
2023/10/20 | 794 | 805 | 792 | 802 | 15,400 |
2023/10/19 | 812 | 812 | 794 | 798 | 9,100 |
2023/10/18 | 815 | 815 | 799 | 813 | 19,200 |
2023/10/17 | 799 | 815 | 799 | 811 | 12,000 |
2023/10/16 | 817 | 817 | 800 | 803 | 7,400 |
2023/10/13 | 832 | 832 | 818 | 822 | 10,400 |
2023/10/12 | 815 | 829 | 814 | 820 | 15,800 |
2023/10/11 | 803 | 813 | 803 | 811 | 8,200 |
2023/10/10 | 793 | 806 | 793 | 802 | 17,100 |
2023/10/06 | 805 | 810 | 799 | 802 | 10,700 |
2023/10/05 | 791 | 806 | 791 | 806 | 10,400 |
2023/10/04 | 796 | 800 | 785 | 788 | 35,400 |
2023/10/03 | 806 | 806 | 796 | 800 | 11,400 |
2023/10/02 | 804 | 813 | 804 | 806 | 5,500 |
2023/09/29 | 810 | 818 | 808 | 809 | 7,600 |
2023/09/28 | 812 | 816 | 810 | 812 | 5,200 |
2023/09/27 | 815 | 818 | 813 | 813 | 8,500 |
2023/09/26 | 822 | 826 | 817 | 826 | 2,700 |
2023/09/25 | 812 | 824 | 812 | 821 | 9,100 |
2023/09/22 | 804 | 818 | 801 | 812 | 14,900 |
2023/09/21 | 811 | 815 | 802 | 808 | 21,300 |
2023/09/20 | 820 | 821 | 810 | 811 | 20,400 |
2023/09/19 | 827 | 827 | 819 | 824 | 22,000 |
2023/09/15 | 835 | 835 | 828 | 832 | 12,900 |
2023/09/14 | 829 | 833 | 825 | 831 | 17,500 |
2023/09/13 | 845 | 845 | 828 | 829 | 24,200 |
2023/09/12 | 854 | 854 | 833 | 841 | 17,900 |
2023/09/11 | 855 | 855 | 842 | 843 | 11,400 |
2023/09/08 | 855 | 855 | 842 | 845 | 13,700 |
2023/09/07 | 855 | 855 | 845 | 855 | 9,900 |
2023/09/06 | 841 | 853 | 841 | 848 | 18,100 |
2023/09/05 | 840 | 848 | 835 | 840 | 18,000 |
2023/09/04 | 835 | 842 | 835 | 835 | 13,800 |
2023/09/01 | 832 | 838 | 829 | 838 | 6,200 |
2023/08/31 | 835 | 840 | 832 | 834 | 6,800 |
2023/08/30 | 840 | 847 | 836 | 836 | 10,500 |
2023/08/29 | 839 | 843 | 834 | 841 | 10,600 |
2023/08/28 | 837 | 843 | 836 | 837 | 5,700 |
2023/08/25 | 844 | 846 | 837 | 837 | 13,400 |
2023/08/24 | 857 | 859 | 845 | 845 | 8,600 |
2023/08/23 | 841 | 852 | 841 | 851 | 7,500 |
2023/08/22 | 823 | 841 | 823 | 841 | 17,400 |
2023/08/21 | 820 | 828 | 820 | 820 | 13,300 |
2023/08/18 | 816 | 829 | 811 | 829 | 25,500 |
2023/08/17 | 824 | 826 | 810 | 820 | 24,300 |
2023/08/16 | 836 | 843 | 825 | 825 | 28,600 |
2023/08/15 | 837 | 849 | 832 | 837 | 22,200 |
2023/08/14 | 853 | 855 | 834 | 834 | 28,700 |
2023/08/10 | 851 | 854 | 840 | 853 | 17,000 |
2023/08/09 | 882 | 882 | 848 | 860 | 48,100 |
2023/08/08 | 882 | 895 | 881 | 883 | 37,300 |
2023/08/07 | 880 | 889 | 872 | 881 | 43,300 |
2023/08/04 | 868 | 895 | 864 | 882 | 112,000 |
2023/08/03 | 890 | 890 | 880 | 889 | 59,800 |
2023/08/02 | 901 | 907 | 891 | 893 | 39,300 |
2023/08/01 | 896 | 907 | 896 | 902 | 15,100 |
2023/07/31 | 905 | 909 | 898 | 900 | 25,600 |
2023/07/28 | 912 | 912 | 891 | 897 | 44,200 |
2023/07/27 | 907 | 916 | 903 | 915 | 19,700 |
2023/07/26 | 922 | 925 | 905 | 914 | 24,900 |
2023/07/25 | 915 | 929 | 910 | 925 | 29,300 |
2023/07/24 | 920 | 922 | 910 | 913 | 36,300 |
2023/07/21 | 927 | 935 | 915 | 915 | 69,700 |
2023/07/20 | 998 | 998 | 930 | 944 | 238,500 |
2023/07/19 | 995 | 1,000 | 966 | 997 | 536,000 |
2023/07/18 | 906 | 926 | 905 | 922 | 38,300 |
2023/07/14 | 891 | 901 | 891 | 895 | 15,200 |
2023/07/13 | 882 | 894 | 881 | 888 | 18,100 |
2023/07/12 | 885 | 890 | 880 | 887 | 20,600 |
2023/07/11 | 887 | 901 | 882 | 885 | 25,900 |
2023/07/10 | 885 | 894 | 880 | 887 | 21,200 |
2023/07/07 | 886 | 896 | 883 | 885 | 14,000 |
2023/07/06 | 898 | 900 | 888 | 892 | 26,900 |
2023/07/05 | 906 | 908 | 896 | 908 | 13,600 |
2023/07/04 | 911 | 918 | 907 | 908 | 16,200 |
2023/07/03 | 913 | 928 | 913 | 917 | 20,800 |
2023/06/30 | 915 | 915 | 898 | 907 | 37,700 |
2023/06/29 | 917 | 927 | 915 | 917 | 16,800 |
2023/06/28 | 921 | 929 | 915 | 917 | 15,900 |
2023/06/27 | 915 | 925 | 903 | 915 | 25,800 |
2023/06/26 | 931 | 942 | 915 | 921 | 36,300 |
2023/06/23 | 955 | 955 | 926 | 936 | 61,500 |
2023/06/22 | 936 | 975 | 931 | 955 | 110,500 |
2023/06/21 | 929 | 936 | 922 | 934 | 25,400 |
2023/06/20 | 933 | 940 | 927 | 930 | 30,400 |
2023/06/19 | 942 | 953 | 931 | 933 | 38,000 |
2023/06/16 | 928 | 949 | 928 | 940 | 29,800 |
2023/06/15 | 944 | 948 | 927 | 928 | 40,900 |
2023/06/14 | 974 | 977 | 936 | 944 | 58,000 |
2023/06/13 | 960 | 990 | 958 | 969 | 101,400 |
2023/06/12 | 919 | 957 | 912 | 957 | 56,700 |
2023/06/09 | 914 | 917 | 901 | 912 | 20,100 |
2023/06/08 | 925 | 926 | 903 | 904 | 34,000 |
2023/06/07 | 947 | 949 | 924 | 925 | 32,700 |
2023/06/06 | 928 | 957 | 927 | 943 | 35,700 |