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 |
---|---|---|---|---|---|
2013/12/30 | 1,435 | 1,442 | 1,406 | 1,426 | 149,300 |
2013/12/27 | 1,451 | 1,455 | 1,411 | 1,435 | 114,100 |
2013/12/26 | 1,450 | 1,523 | 1,442 | 1,456 | 275,500 |
2013/12/25 | 1,505 | 1,571 | 1,453 | 1,465 | 823,600 |
2013/12/24 | 1,386 | 1,397 | 1,319 | 1,325 | 146,800 |
2013/12/20 | 1,304 | 1,460 | 1,304 | 1,365 | 483,700 |
2013/12/19 | 1,370 | 1,370 | 1,301 | 1,318 | 103,600 |
2013/12/18 | 1,344 | 1,360 | 1,305 | 1,325 | 104,100 |
2013/12/17 | 1,358 | 1,430 | 1,341 | 1,360 | 244,300 |
2013/12/16 | 1,435 | 1,447 | 1,358 | 1,358 | 209,000 |
2013/12/13 | 1,551 | 1,569 | 1,480 | 1,495 | 356,400 |
2013/12/12 | 1,453 | 1,737 | 1,453 | 1,591 | 1,547,500 |
2013/12/11 | 1,482 | 1,500 | 1,411 | 1,451 | 480,900 |
2013/12/10 | 1,701 | 1,706 | 1,581 | 1,584 | 1,004,500 |
2013/12/09 | 1,620 | 1,680 | 1,565 | 1,680 | 1,772,100 |
2013/12/06 | 1,430 | 1,439 | 1,310 | 1,380 | 689,300 |
2013/12/05 | 1,202 | 1,480 | 1,200 | 1,476 | 2,424,900 |
2013/12/04 | 1,101 | 1,200 | 1,100 | 1,180 | 300,000 |
2013/12/03 | 1,109 | 1,200 | 1,109 | 1,131 | 294,800 |
2013/12/02 | 1,060 | 1,094 | 1,044 | 1,091 | 127,200 |
2013/11/29 | 1,089 | 1,106 | 1,051 | 1,071 | 105,200 |
2013/11/28 | 1,120 | 1,140 | 1,085 | 1,096 | 95,300 |
2013/11/27 | 1,120 | 1,190 | 1,097 | 1,109 | 227,100 |
2013/11/26 | 1,086 | 1,175 | 1,073 | 1,148 | 341,600 |
2013/11/25 | 1,135 | 1,144 | 1,066 | 1,072 | 259,800 |
2013/11/22 | 1,140 | 1,166 | 1,116 | 1,129 | 230,400 |
2013/11/21 | 1,150 | 1,179 | 1,100 | 1,115 | 259,100 |
2013/11/20 | 1,150 | 1,188 | 1,140 | 1,167 | 165,500 |
2013/11/19 | 1,172 | 1,196 | 1,135 | 1,153 | 247,000 |
2013/11/18 | 1,266 | 1,280 | 1,153 | 1,172 | 507,200 |
2013/11/15 | 1,350 | 1,375 | 1,280 | 1,307 | 303,800 |
2013/11/14 | 1,263 | 1,310 | 1,263 | 1,275 | 166,900 |
2013/11/13 | 1,269 | 1,344 | 1,261 | 1,284 | 263,300 |
2013/11/12 | 1,300 | 1,329 | 1,253 | 1,289 | 335,800 |
2013/11/11 | 1,500 | 1,509 | 1,253 | 1,292 | 735,300 |
2013/11/08 | 1,572 | 1,619 | 1,500 | 1,512 | 623,700 |
2013/11/07 | 1,716 | 1,845 | 1,636 | 1,658 | 1,592,900 |
2013/11/06 | 1,551 | 1,646 | 1,503 | 1,556 | 412,900 |
2013/11/05 | 1,930 | 2,020 | 1,545 | 1,550 | 1,979,000 |
2013/11/01 | 1,685 | 1,814 | 1,634 | 1,810 | 858,500 |
2013/10/31 | 1,575 | 1,743 | 1,545 | 1,693 | 879,500 |
2013/10/30 | 1,586 | 1,600 | 1,540 | 1,568 | 180,600 |
2013/10/29 | 1,630 | 1,641 | 1,540 | 1,610 | 219,900 |
2013/10/28 | 1,660 | 1,660 | 1,588 | 1,613 | 189,900 |
2013/10/25 | 1,558 | 1,680 | 1,531 | 1,640 | 436,500 |
2013/10/24 | 1,552 | 1,580 | 1,529 | 1,568 | 177,000 |
2013/10/23 | 1,621 | 1,727 | 1,529 | 1,591 | 701,600 |
2013/10/22 | 1,559 | 1,614 | 1,520 | 1,550 | 247,000 |
2013/10/21 | 1,592 | 1,599 | 1,500 | 1,588 | 423,100 |
2013/10/18 | 1,707 | 1,740 | 1,600 | 1,614 | 431,400 |
2013/10/17 | 1,700 | 1,768 | 1,623 | 1,667 | 527,200 |
2013/10/16 | 1,762 | 1,799 | 1,620 | 1,620 | 694,700 |
2013/10/15 | 1,501 | 1,889 | 1,500 | 1,842 | 1,941,800 |
2013/10/11 | 1,585 | 1,645 | 1,481 | 1,520 | 613,200 |
2013/10/10 | 1,573 | 1,719 | 1,462 | 1,497 | 1,160,000 |
2013/10/09 | 1,500 | 1,579 | 1,425 | 1,486 | 1,481,200 |
2013/10/08 | 1,765 | 1,857 | 1,650 | 1,658 | 1,354,900 |
2013/10/07 | 2,098 | 2,230 | 1,761 | 1,838 | 3,100,600 |
2013/10/04 | 1,971 | 2,250 | 1,755 | 2,129 | 5,896,800 |
2013/10/03 | 1,680 | 1,960 | 1,652 | 1,960 | 4,212,200 |
2013/10/02 | 1,651 | 2,090 | 1,482 | 1,560 | 5,827,300 |
2013/10/01 | 1,450 | 1,691 | 1,321 | 1,691 | 2,958,900 |
2013/09/30 | 1,091 | 1,091 | 1,091 | 1,091 | 39,900 |
2013/09/27 | 941 | 941 | 941 | 941 | 34,700 |
2013/09/26 | 791 | 791 | 791 | 791 | 46,100 |
2013/09/25 | 590 | 691 | 590 | 691 | 165,400 |
2013/09/24 | 591 | 594 | 582 | 591 | 15,500 |
2013/09/20 | 601 | 601 | 582 | 593 | 36,100 |
2013/09/19 | 610 | 612 | 596 | 601 | 27,100 |
2013/09/18 | 590 | 612 | 583 | 606 | 82,500 |
2013/09/17 | 562 | 598 | 561 | 570 | 38,900 |
2013/09/13 | 561 | 568 | 559 | 562 | 11,600 |
2013/09/12 | 554 | 564 | 546 | 564 | 21,600 |
2013/09/11 | 553 | 559 | 551 | 551 | 7,500 |
2013/09/10 | 550 | 565 | 546 | 550 | 26,700 |
2013/09/09 | 549 | 550 | 546 | 546 | 10,800 |
2013/09/06 | 551 | 551 | 541 | 543 | 29,300 |
2013/09/05 | 556 | 556 | 548 | 550 | 15,800 |
2013/09/04 | 552 | 555 | 549 | 551 | 6,600 |
2013/09/03 | 556 | 558 | 549 | 550 | 11,800 |
2013/09/02 | 552 | 553 | 547 | 549 | 7,600 |
2013/08/30 | 552 | 562 | 546 | 548 | 21,700 |
2013/08/29 | 551 | 557 | 546 | 551 | 17,000 |
2013/08/28 | 548 | 554 | 541 | 552 | 20,400 |
2013/08/27 | 549 | 557 | 544 | 549 | 14,500 |
2013/08/26 | 541 | 549 | 540 | 544 | 13,200 |
2013/08/23 | 547 | 579 | 538 | 546 | 72,700 |
2013/08/22 | 534 | 534 | 528 | 530 | 10,900 |
2013/08/21 | 541 | 541 | 534 | 535 | 4,500 |
2013/08/20 | 545 | 545 | 540 | 541 | 4,900 |
2013/08/19 | 543 | 545 | 541 | 541 | 1,500 |
2013/08/16 | 541 | 548 | 540 | 541 | 6,000 |
2013/08/15 | 552 | 552 | 535 | 548 | 8,700 |
2013/08/14 | 550 | 553 | 540 | 552 | 7,800 |
2013/08/13 | 546 | 550 | 545 | 550 | 7,200 |
2013/08/12 | 558 | 558 | 530 | 550 | 31,500 |
2013/08/09 | 554 | 560 | 554 | 556 | 13,100 |
2013/08/08 | 565 | 570 | 550 | 554 | 45,400 |
2013/08/07 | 587 | 587 | 559 | 572 | 114,600 |
2013/08/06 | 536 | 550 | 532 | 547 | 13,800 |
2013/08/05 | 542 | 545 | 538 | 541 | 18,000 |
2013/08/02 | 537 | 548 | 537 | 548 | 12,200 |
2013/08/01 | 533 | 537 | 530 | 533 | 15,900 |
2013/07/31 | 537 | 538 | 525 | 531 | 14,800 |
2013/07/30 | 530 | 534 | 529 | 533 | 9,500 |
2013/07/29 | 543 | 545 | 525 | 530 | 24,900 |
2013/07/26 | 554 | 554 | 541 | 543 | 11,400 |
2013/07/25 | 552 | 558 | 547 | 554 | 20,400 |
2013/07/24 | 554 | 556 | 546 | 554 | 14,300 |
2013/07/23 | 559 | 565 | 552 | 557 | 11,100 |
2013/07/22 | 568 | 568 | 555 | 559 | 14,000 |
2013/07/19 | 550 | 583 | 550 | 556 | 37,600 |
2013/07/18 | 549 | 552 | 547 | 549 | 9,400 |
2013/07/17 | 551 | 551 | 545 | 550 | 7,500 |
2013/07/16 | 548 | 556 | 548 | 548 | 14,500 |
2013/07/12 | 539 | 545 | 533 | 545 | 28,400 |
2013/07/11 | 529 | 535 | 528 | 532 | 9,700 |
2013/07/10 | 534 | 541 | 529 | 529 | 9,100 |
2013/07/09 | 538 | 540 | 527 | 535 | 14,900 |
2013/07/08 | 547 | 548 | 538 | 538 | 17,700 |
2013/07/05 | 538 | 540 | 530 | 538 | 15,300 |
2013/07/04 | 537 | 539 | 530 | 539 | 8,200 |
2013/07/03 | 545 | 545 | 538 | 538 | 6,300 |
2013/07/02 | 540 | 548 | 537 | 540 | 9,700 |
2013/07/01 | 522 | 536 | 522 | 532 | 11,600 |
2013/06/28 | 526 | 539 | 518 | 539 | 24,900 |
2013/06/27 | 520 | 524 | 510 | 524 | 14,500 |
2013/06/26 | 543 | 546 | 509 | 518 | 26,600 |
2013/06/25 | 558 | 558 | 540 | 542 | 11,500 |
2013/06/24 | 559 | 570 | 555 | 555 | 15,700 |
2013/06/21 | 555 | 559 | 550 | 555 | 11,500 |
2013/06/20 | 557 | 563 | 557 | 560 | 9,500 |
2013/06/19 | 560 | 565 | 555 | 557 | 14,400 |
2013/06/18 | 564 | 566 | 557 | 557 | 7,400 |
2013/06/17 | 558 | 565 | 558 | 564 | 9,200 |
2013/06/14 | 558 | 569 | 555 | 565 | 19,000 |
2013/06/13 | 560 | 568 | 555 | 560 | 12,200 |
2013/06/12 | 563 | 569 | 552 | 569 | 7,200 |
2013/06/11 | 574 | 574 | 560 | 565 | 8,000 |
2013/06/10 | 565 | 578 | 552 | 568 | 24,500 |
2013/06/07 | 550 | 560 | 536 | 545 | 35,600 |
2013/06/06 | 580 | 585 | 557 | 569 | 40,800 |
2013/06/05 | 600 | 606 | 590 | 591 | 18,500 |
2013/06/04 | 590 | 610 | 578 | 600 | 36,800 |
2013/06/03 | 582 | 587 | 577 | 577 | 15,000 |
2013/05/31 | 589 | 592 | 582 | 586 | 13,900 |
2013/05/30 | 588 | 594 | 579 | 580 | 11,800 |
2013/05/29 | 586 | 594 | 586 | 588 | 11,400 |
2013/05/28 | 571 | 590 | 571 | 580 | 20,900 |
2013/05/27 | 580 | 592 | 570 | 579 | 28,200 |
2013/05/24 | 595 | 600 | 580 | 585 | 40,800 |
2013/05/23 | 617 | 625 | 586 | 586 | 73,300 |
2013/05/22 | 627 | 630 | 624 | 626 | 18,500 |
2013/05/21 | 650 | 659 | 620 | 622 | 47,100 |
2013/05/20 | 602 | 690 | 602 | 650 | 89,100 |
2013/05/17 | 590 | 602 | 587 | 598 | 13,700 |
2013/05/16 | 603 | 610 | 584 | 595 | 25,600 |
2013/05/15 | 620 | 624 | 594 | 613 | 52,600 |
2013/05/14 | 625 | 628 | 615 | 616 | 22,400 |
2013/05/13 | 612 | 621 | 603 | 621 | 51,600 |
2013/05/10 | 615 | 617 | 605 | 609 | 30,000 |
2013/05/09 | 625 | 630 | 605 | 605 | 98,300 |
2013/05/08 | 636 | 670 | 636 | 663 | 40,000 |
2013/05/07 | 637 | 643 | 632 | 633 | 20,900 |
2013/05/02 | 646 | 646 | 621 | 624 | 22,200 |
2013/05/01 | 656 | 659 | 635 | 646 | 15,100 |
2013/04/30 | 660 | 661 | 637 | 647 | 30,800 |
2013/04/26 | 660 | 679 | 637 | 637 | 50,000 |
2013/04/25 | 624 | 650 | 624 | 648 | 33,400 |
2013/04/24 | 610 | 618 | 606 | 618 | 22,200 |
2013/04/23 | 610 | 611 | 603 | 606 | 20,600 |
2013/04/22 | 612 | 619 | 603 | 608 | 34,200 |
2013/04/19 | 607 | 612 | 603 | 610 | 17,700 |
2013/04/18 | 605 | 612 | 598 | 605 | 18,000 |
2013/04/17 | 600 | 614 | 597 | 607 | 35,300 |
2013/04/16 | 595 | 603 | 588 | 599 | 18,700 |
2013/04/15 | 603 | 612 | 593 | 601 | 32,400 |
2013/04/12 | 590 | 615 | 590 | 612 | 63,100 |
2013/04/11 | 577 | 585 | 574 | 583 | 17,300 |
2013/04/10 | 570 | 574 | 569 | 573 | 12,900 |
2013/04/09 | 574 | 578 | 573 | 573 | 13,900 |
2013/04/08 | 586 | 586 | 569 | 576 | 15,300 |
2013/04/05 | 579 | 579 | 567 | 577 | 5,300 |
2013/04/04 | 574 | 582 | 565 | 568 | 4,000 |
2013/04/03 | 567 | 573 | 566 | 568 | 6,400 |
2013/04/02 | 576 | 576 | 565 | 567 | 7,300 |
2013/04/01 | 591 | 592 | 561 | 577 | 9,800 |
2013/03/29 | 586 | 590 | 582 | 590 | 12,900 |
2013/03/28 | 595 | 599 | 588 | 590 | 6,700 |
2013/03/27 | 592 | 598 | 591 | 591 | 5,600 |
2013/03/26 | 603 | 604 | 588 | 595 | 10,700 |
2013/03/25 | 599 | 603 | 590 | 603 | 26,700 |
2013/03/22 | 590 | 601 | 589 | 595 | 20,400 |
2013/03/21 | 590 | 599 | 584 | 599 | 33,000 |
2013/03/19 | 580 | 585 | 579 | 585 | 33,100 |
2013/03/18 | 565 | 582 | 563 | 579 | 45,900 |
2013/03/15 | 569 | 575 | 567 | 567 | 15,400 |
2013/03/14 | 569 | 570 | 562 | 565 | 21,400 |
2013/03/13 | 570 | 570 | 563 | 565 | 24,600 |
2013/03/12 | 589 | 589 | 572 | 573 | 24,100 |
2013/03/11 | 590 | 592 | 583 | 587 | 15,700 |
2013/03/08 | 594 | 598 | 590 | 590 | 18,100 |
2013/03/07 | 590 | 595 | 587 | 595 | 12,300 |
2013/03/06 | 583 | 592 | 576 | 585 | 24,200 |
2013/03/05 | 582 | 590 | 579 | 580 | 15,000 |
2013/03/04 | 594 | 594 | 582 | 585 | 20,500 |
2013/03/01 | 594 | 600 | 585 | 594 | 12,600 |
2013/02/28 | 578 | 597 | 578 | 597 | 13,300 |
2013/02/27 | 582 | 582 | 578 | 578 | 5,900 |
2013/02/26 | 583 | 585 | 581 | 582 | 5,600 |
2013/02/25 | 604 | 604 | 585 | 587 | 23,400 |
2013/02/22 | 589 | 604 | 587 | 602 | 8,100 |
2013/02/21 | 585 | 594 | 585 | 594 | 14,400 |
2013/02/20 | 581 | 584 | 572 | 584 | 8,800 |
2013/02/19 | 570 | 580 | 570 | 573 | 4,700 |
2013/02/18 | 550 | 580 | 550 | 569 | 19,000 |
2013/02/15 | 573 | 585 | 567 | 578 | 10,800 |
2013/02/14 | 585 | 587 | 574 | 584 | 5,600 |
2013/02/13 | 593 | 593 | 574 | 583 | 19,600 |
2013/02/12 | 610 | 611 | 595 | 596 | 18,100 |
2013/02/08 | 610 | 611 | 593 | 604 | 23,800 |
2013/02/07 | 620 | 620 | 609 | 610 | 19,000 |
2013/02/06 | 628 | 635 | 609 | 612 | 92,600 |
2013/02/05 | 602 | 610 | 596 | 598 | 14,000 |
2013/02/04 | 597 | 604 | 597 | 604 | 21,300 |
2013/02/01 | 604 | 608 | 596 | 603 | 18,400 |
2013/01/31 | 609 | 610 | 600 | 604 | 10,100 |
2013/01/30 | 609 | 615 | 604 | 605 | 14,600 |
2013/01/29 | 609 | 609 | 601 | 609 | 9,400 |
2013/01/28 | 608 | 609 | 600 | 606 | 20,200 |
2013/01/25 | 600 | 608 | 597 | 608 | 9,700 |
2013/01/24 | 604 | 604 | 595 | 600 | 2,600 |
2013/01/23 | 603 | 607 | 592 | 605 | 17,400 |
2013/01/22 | 614 | 614 | 601 | 606 | 12,800 |
2013/01/21 | 610 | 616 | 609 | 615 | 7,800 |
2013/01/18 | 622 | 622 | 609 | 611 | 19,000 |
2013/01/17 | 615 | 617 | 600 | 617 | 19,900 |
2013/01/16 | 618 | 625 | 608 | 620 | 28,000 |
2013/01/15 | 600 | 615 | 597 | 612 | 31,600 |
2013/01/11 | 579 | 620 | 579 | 597 | 36,100 |
2013/01/10 | 575 | 580 | 575 | 579 | 9,700 |
2013/01/09 | 580 | 580 | 572 | 576 | 14,200 |
2013/01/08 | 578 | 581 | 575 | 581 | 11,600 |
2013/01/07 | 569 | 579 | 567 | 577 | 18,000 |
2013/01/04 | 575 | 585 | 561 | 566 | 28,200 |