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 |
---|---|---|---|---|---|
2019/12/30 | 1,105 | 1,147 | 1,105 | 1,140 | 101,900 |
2019/12/27 | 1,050 | 1,108 | 1,050 | 1,097 | 57,700 |
2019/12/26 | 1,068 | 1,080 | 1,039 | 1,057 | 46,100 |
2019/12/25 | 1,052 | 1,087 | 1,052 | 1,068 | 73,600 |
2019/12/24 | 1,065 | 1,065 | 1,044 | 1,049 | 18,200 |
2019/12/23 | 1,064 | 1,082 | 1,051 | 1,053 | 38,200 |
2019/12/20 | 1,031 | 1,099 | 1,031 | 1,063 | 70,700 |
2019/12/19 | 1,031 | 1,039 | 1,018 | 1,025 | 36,000 |
2019/12/18 | 1,061 | 1,064 | 1,028 | 1,044 | 29,300 |
2019/12/17 | 1,066 | 1,088 | 1,058 | 1,061 | 46,500 |
2019/12/16 | 1,039 | 1,085 | 1,038 | 1,075 | 67,200 |
2019/12/13 | 1,030 | 1,044 | 1,028 | 1,032 | 18,500 |
2019/12/12 | 1,040 | 1,045 | 1,025 | 1,032 | 17,100 |
2019/12/11 | 1,041 | 1,044 | 1,031 | 1,038 | 38,200 |
2019/12/10 | 1,035 | 1,087 | 1,034 | 1,041 | 56,500 |
2019/12/09 | 1,056 | 1,056 | 1,035 | 1,047 | 44,000 |
2019/12/06 | 1,057 | 1,068 | 1,040 | 1,048 | 25,500 |
2019/12/05 | 1,073 | 1,080 | 1,055 | 1,066 | 23,800 |
2019/12/04 | 1,039 | 1,065 | 1,030 | 1,065 | 57,300 |
2019/12/03 | 1,032 | 1,048 | 1,012 | 1,044 | 38,500 |
2019/12/02 | 1,050 | 1,065 | 1,030 | 1,038 | 55,900 |
2019/11/29 | 994 | 1,020 | 992 | 1,020 | 33,900 |
2019/11/28 | 1,004 | 1,010 | 983 | 992 | 42,900 |
2019/11/27 | 988 | 1,001 | 983 | 998 | 32,200 |
2019/11/26 | 998 | 1,010 | 975 | 988 | 58,500 |
2019/11/25 | 974 | 1,019 | 957 | 1,008 | 109,600 |
2019/11/22 | 926 | 946 | 913 | 944 | 23,100 |
2019/11/21 | 919 | 928 | 897 | 926 | 46,300 |
2019/11/20 | 921 | 925 | 915 | 921 | 19,500 |
2019/11/19 | 920 | 922 | 911 | 921 | 4,100 |
2019/11/18 | 915 | 930 | 905 | 920 | 17,100 |
2019/11/15 | 909 | 916 | 908 | 916 | 5,400 |
2019/11/14 | 923 | 923 | 899 | 909 | 22,200 |
2019/11/13 | 914 | 936 | 901 | 925 | 35,100 |
2019/11/12 | 912 | 913 | 897 | 911 | 8,400 |
2019/11/11 | 912 | 917 | 904 | 904 | 8,300 |
2019/11/08 | 907 | 918 | 906 | 915 | 11,400 |
2019/11/07 | 903 | 926 | 866 | 906 | 52,400 |
2019/11/06 | 930 | 947 | 922 | 929 | 19,700 |
2019/11/05 | 951 | 951 | 921 | 938 | 16,200 |
2019/11/01 | 904 | 923 | 902 | 921 | 38,300 |
2019/10/31 | 923 | 924 | 910 | 915 | 17,300 |
2019/10/30 | 928 | 928 | 903 | 925 | 12,400 |
2019/10/29 | 945 | 945 | 926 | 928 | 13,500 |
2019/10/28 | 929 | 940 | 926 | 939 | 13,200 |
2019/10/25 | 933 | 938 | 921 | 935 | 49,100 |
2019/10/24 | 943 | 946 | 930 | 939 | 14,300 |
2019/10/23 | 914 | 948 | 904 | 940 | 74,400 |
2019/10/21 | 884 | 908 | 877 | 908 | 14,900 |
2019/10/18 | 887 | 887 | 866 | 885 | 21,900 |
2019/10/17 | 890 | 890 | 869 | 878 | 17,700 |
2019/10/16 | 898 | 913 | 888 | 890 | 57,200 |
2019/10/15 | 878 | 888 | 866 | 881 | 55,500 |
2019/10/11 | 840 | 860 | 836 | 848 | 23,900 |
2019/10/10 | 826 | 835 | 823 | 835 | 5,600 |
2019/10/09 | 818 | 836 | 810 | 833 | 19,500 |
2019/10/08 | 839 | 840 | 814 | 830 | 13,000 |
2019/10/07 | 842 | 843 | 836 | 837 | 3,400 |
2019/10/04 | 855 | 858 | 835 | 843 | 12,900 |
2019/10/03 | 832 | 856 | 832 | 856 | 19,000 |
2019/10/02 | 830 | 848 | 830 | 834 | 9,200 |
2019/10/01 | 829 | 848 | 829 | 843 | 2,900 |
2019/09/30 | 840 | 843 | 832 | 835 | 6,900 |
2019/09/27 | 841 | 848 | 841 | 845 | 2,600 |
2019/09/26 | 842 | 848 | 842 | 844 | 4,400 |
2019/09/25 | 847 | 847 | 839 | 844 | 7,300 |
2019/09/24 | 840 | 850 | 838 | 843 | 49,100 |
2019/09/20 | 850 | 854 | 833 | 839 | 10,500 |
2019/09/19 | 833 | 850 | 833 | 849 | 12,200 |
2019/09/18 | 836 | 839 | 830 | 831 | 8,600 |
2019/09/17 | 844 | 845 | 838 | 838 | 3,700 |
2019/09/13 | 848 | 848 | 834 | 847 | 4,200 |
2019/09/12 | 856 | 856 | 844 | 848 | 9,500 |
2019/09/11 | 836 | 877 | 836 | 856 | 36,400 |
2019/09/10 | 841 | 843 | 835 | 837 | 6,700 |
2019/09/09 | 829 | 848 | 828 | 843 | 10,500 |
2019/09/06 | 809 | 880 | 809 | 827 | 58,500 |
2019/09/05 | 791 | 812 | 784 | 812 | 15,200 |
2019/09/04 | 775 | 795 | 774 | 789 | 12,800 |
2019/09/03 | 786 | 787 | 776 | 784 | 12,400 |
2019/09/02 | 789 | 789 | 760 | 779 | 15,100 |
2019/08/30 | 755 | 776 | 749 | 776 | 8,000 |
2019/08/29 | 763 | 763 | 750 | 752 | 9,400 |
2019/08/28 | 780 | 780 | 760 | 762 | 19,300 |
2019/08/27 | 790 | 790 | 783 | 784 | 5,300 |
2019/08/26 | 790 | 790 | 776 | 778 | 34,600 |
2019/08/23 | 815 | 818 | 808 | 810 | 6,600 |
2019/08/22 | 819 | 819 | 813 | 814 | 4,100 |
2019/08/21 | 823 | 829 | 817 | 817 | 10,100 |
2019/08/20 | 830 | 833 | 822 | 832 | 3,100 |
2019/08/19 | 827 | 827 | 817 | 824 | 5,700 |
2019/08/16 | 822 | 827 | 817 | 826 | 4,400 |
2019/08/15 | 820 | 821 | 800 | 815 | 19,000 |
2019/08/14 | 827 | 832 | 813 | 832 | 4,900 |
2019/08/13 | 826 | 827 | 803 | 827 | 11,700 |
2019/08/09 | 839 | 844 | 821 | 824 | 8,800 |
2019/08/08 | 836 | 846 | 831 | 842 | 14,000 |
2019/08/07 | 854 | 855 | 820 | 845 | 28,400 |
2019/08/06 | 825 | 863 | 817 | 861 | 16,400 |
2019/08/05 | 887 | 887 | 839 | 855 | 28,700 |
2019/08/02 | 892 | 903 | 888 | 896 | 19,900 |
2019/08/01 | 870 | 933 | 869 | 906 | 135,000 |
2019/07/31 | 860 | 873 | 846 | 873 | 25,700 |
2019/07/30 | 875 | 875 | 858 | 860 | 23,100 |
2019/07/29 | 889 | 889 | 875 | 875 | 7,200 |
2019/07/26 | 887 | 890 | 884 | 889 | 9,600 |
2019/07/25 | 885 | 892 | 883 | 887 | 11,300 |
2019/07/24 | 892 | 892 | 883 | 884 | 7,800 |
2019/07/23 | 888 | 893 | 887 | 890 | 3,800 |
2019/07/22 | 881 | 892 | 879 | 886 | 13,300 |
2019/07/19 | 876 | 900 | 875 | 898 | 10,400 |
2019/07/18 | 891 | 891 | 878 | 884 | 8,500 |
2019/07/17 | 914 | 916 | 891 | 891 | 15,000 |
2019/07/16 | 894 | 896 | 886 | 889 | 9,000 |
2019/07/12 | 899 | 899 | 890 | 892 | 3,500 |
2019/07/11 | 901 | 904 | 896 | 898 | 4,500 |
2019/07/10 | 897 | 901 | 896 | 899 | 7,600 |
2019/07/09 | 898 | 904 | 896 | 899 | 6,300 |
2019/07/08 | 903 | 904 | 895 | 900 | 7,900 |
2019/07/05 | 902 | 905 | 895 | 902 | 8,100 |
2019/07/04 | 905 | 908 | 902 | 906 | 5,500 |
2019/07/03 | 907 | 908 | 896 | 904 | 21,000 |
2019/07/02 | 915 | 920 | 905 | 920 | 13,600 |
2019/07/01 | 922 | 928 | 918 | 922 | 8,100 |
2019/06/28 | 911 | 922 | 910 | 917 | 6,100 |
2019/06/27 | 921 | 926 | 900 | 918 | 25,400 |
2019/06/26 | 935 | 940 | 917 | 934 | 19,300 |
2019/06/25 | 943 | 948 | 935 | 942 | 14,500 |
2019/06/24 | 916 | 938 | 913 | 928 | 14,300 |
2019/06/21 | 920 | 925 | 908 | 908 | 11,500 |
2019/06/20 | 908 | 918 | 903 | 917 | 9,300 |
2019/06/19 | 916 | 926 | 902 | 906 | 26,400 |
2019/06/18 | 891 | 894 | 870 | 886 | 10,300 |
2019/06/17 | 890 | 897 | 884 | 894 | 5,600 |
2019/06/14 | 892 | 896 | 889 | 891 | 7,800 |
2019/06/13 | 904 | 904 | 884 | 891 | 8,000 |
2019/06/12 | 915 | 916 | 910 | 913 | 5,300 |
2019/06/11 | 914 | 919 | 910 | 914 | 4,400 |
2019/06/10 | 910 | 917 | 903 | 910 | 8,100 |
2019/06/07 | 913 | 914 | 894 | 914 | 13,400 |
2019/06/06 | 927 | 927 | 889 | 903 | 11,500 |
2019/06/05 | 901 | 912 | 888 | 912 | 11,700 |
2019/06/04 | 855 | 891 | 853 | 886 | 10,000 |
2019/06/03 | 883 | 883 | 851 | 851 | 21,400 |
2019/05/31 | 897 | 920 | 890 | 898 | 21,100 |
2019/05/30 | 921 | 929 | 890 | 912 | 17,000 |
2019/05/29 | 954 | 954 | 921 | 934 | 14,600 |
2019/05/28 | 906 | 949 | 900 | 949 | 44,800 |
2019/05/27 | 900 | 907 | 890 | 907 | 17,700 |
2019/05/24 | 900 | 911 | 900 | 908 | 18,200 |
2019/05/23 | 934 | 934 | 909 | 913 | 16,500 |
2019/05/22 | 923 | 936 | 918 | 936 | 10,900 |
2019/05/21 | 920 | 924 | 912 | 917 | 24,200 |
2019/05/20 | 936 | 945 | 916 | 927 | 48,200 |
2019/05/17 | 940 | 968 | 939 | 945 | 22,800 |
2019/05/16 | 979 | 979 | 930 | 937 | 22,000 |
2019/05/15 | 975 | 979 | 950 | 979 | 13,400 |
2019/05/14 | 913 | 974 | 913 | 961 | 26,600 |
2019/05/13 | 994 | 999 | 951 | 954 | 37,200 |
2019/05/10 | 995 | 1,045 | 977 | 1,000 | 58,200 |
2019/05/09 | 1,003 | 1,014 | 971 | 990 | 69,800 |
2019/05/08 | 1,100 | 1,103 | 1,069 | 1,083 | 30,300 |
2019/05/07 | 1,104 | 1,128 | 1,082 | 1,121 | 32,000 |
2019/04/26 | 1,113 | 1,116 | 1,077 | 1,105 | 39,700 |
2019/04/25 | 1,120 | 1,130 | 1,087 | 1,127 | 43,500 |
2019/04/24 | 1,110 | 1,145 | 1,105 | 1,111 | 57,300 |
2019/04/23 | 1,110 | 1,140 | 1,073 | 1,106 | 145,100 |
2019/04/22 | 1,100 | 1,120 | 1,061 | 1,104 | 192,400 |
2019/04/19 | 985 | 1,016 | 984 | 1,009 | 30,000 |
2019/04/18 | 943 | 1,000 | 940 | 990 | 59,600 |
2019/04/17 | 930 | 950 | 930 | 946 | 30,800 |
2019/04/16 | 928 | 938 | 925 | 926 | 21,800 |
2019/04/15 | 924 | 948 | 922 | 938 | 24,100 |
2019/04/12 | 909 | 922 | 904 | 914 | 8,700 |
2019/04/11 | 914 | 916 | 904 | 911 | 8,800 |
2019/04/10 | 911 | 914 | 906 | 914 | 6,300 |
2019/04/09 | 900 | 922 | 900 | 922 | 12,200 |
2019/04/08 | 910 | 928 | 893 | 903 | 20,300 |
2019/04/05 | 895 | 908 | 895 | 907 | 10,800 |
2019/04/04 | 882 | 914 | 880 | 894 | 25,200 |
2019/04/03 | 874 | 880 | 867 | 877 | 6,200 |
2019/04/02 | 900 | 909 | 860 | 878 | 24,100 |
2019/04/01 | 909 | 909 | 893 | 904 | 14,600 |
2019/03/29 | 904 | 904 | 877 | 890 | 13,600 |
2019/03/28 | 910 | 910 | 889 | 909 | 19,500 |
2019/03/27 | 881 | 918 | 881 | 906 | 30,900 |
2019/03/26 | 894 | 894 | 878 | 878 | 38,100 |
2019/03/25 | 847 | 894 | 831 | 883 | 61,900 |
2019/03/22 | 830 | 837 | 820 | 832 | 31,900 |
2019/03/20 | 820 | 827 | 819 | 827 | 5,500 |
2019/03/19 | 815 | 827 | 810 | 817 | 16,600 |
2019/03/18 | 802 | 825 | 802 | 818 | 20,500 |
2019/03/15 | 798 | 827 | 798 | 825 | 6,600 |
2019/03/14 | 810 | 818 | 805 | 805 | 7,600 |
2019/03/13 | 827 | 834 | 809 | 810 | 7,100 |
2019/03/12 | 809 | 835 | 809 | 827 | 8,600 |
2019/03/11 | 805 | 811 | 789 | 806 | 17,900 |
2019/03/08 | 811 | 822 | 803 | 811 | 16,300 |
2019/03/07 | 852 | 852 | 820 | 823 | 25,500 |
2019/03/06 | 858 | 859 | 847 | 855 | 9,000 |
2019/03/05 | 861 | 865 | 857 | 860 | 5,900 |
2019/03/04 | 869 | 877 | 861 | 864 | 12,700 |
2019/03/01 | 859 | 867 | 853 | 863 | 8,400 |
2019/02/28 | 857 | 864 | 857 | 860 | 5,200 |
2019/02/27 | 863 | 869 | 857 | 865 | 10,200 |
2019/02/26 | 887 | 887 | 863 | 863 | 10,900 |
2019/02/25 | 875 | 885 | 871 | 878 | 5,600 |
2019/02/22 | 885 | 893 | 867 | 869 | 14,900 |
2019/02/21 | 895 | 896 | 880 | 887 | 10,300 |
2019/02/20 | 910 | 910 | 890 | 894 | 13,300 |
2019/02/19 | 886 | 913 | 886 | 903 | 14,700 |
2019/02/18 | 872 | 891 | 871 | 886 | 11,700 |
2019/02/15 | 867 | 874 | 858 | 866 | 13,400 |
2019/02/14 | 880 | 883 | 867 | 873 | 8,400 |
2019/02/13 | 865 | 877 | 853 | 875 | 18,200 |
2019/02/12 | 850 | 859 | 830 | 856 | 13,300 |
2019/02/08 | 877 | 893 | 851 | 855 | 44,800 |
2019/02/07 | 901 | 919 | 870 | 879 | 136,100 |
2019/02/06 | 932 | 979 | 931 | 979 | 91,600 |
2019/02/05 | 899 | 931 | 892 | 928 | 33,800 |
2019/02/04 | 898 | 898 | 882 | 886 | 22,400 |
2019/02/01 | 895 | 910 | 876 | 884 | 19,900 |
2019/01/31 | 875 | 894 | 875 | 892 | 11,100 |
2019/01/30 | 907 | 907 | 868 | 868 | 23,200 |
2019/01/29 | 912 | 913 | 894 | 905 | 19,700 |
2019/01/28 | 943 | 943 | 914 | 916 | 19,900 |
2019/01/25 | 959 | 959 | 933 | 943 | 22,400 |
2019/01/24 | 945 | 951 | 941 | 944 | 10,400 |
2019/01/23 | 967 | 967 | 936 | 945 | 38,900 |
2019/01/22 | 989 | 1,008 | 953 | 968 | 176,300 |
2019/01/21 | 914 | 925 | 909 | 914 | 16,100 |
2019/01/18 | 914 | 924 | 909 | 913 | 10,100 |
2019/01/17 | 910 | 931 | 910 | 915 | 11,700 |
2019/01/16 | 916 | 916 | 900 | 909 | 10,300 |
2019/01/15 | 892 | 915 | 880 | 903 | 16,000 |
2019/01/11 | 916 | 916 | 885 | 898 | 22,100 |
2019/01/10 | 926 | 926 | 899 | 911 | 10,500 |
2019/01/09 | 918 | 923 | 906 | 919 | 26,500 |
2019/01/08 | 887 | 926 | 870 | 924 | 75,800 |
2019/01/07 | 874 | 887 | 855 | 860 | 70,300 |
2019/01/04 | 823 | 835 | 805 | 832 | 20,600 |