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 |