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 |
---|---|---|---|---|---|
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 |
2023/06/05 | 915 | 938 | 906 | 933 | 44,100 |
2023/06/02 | 929 | 929 | 898 | 898 | 57,700 |
2023/06/01 | 906 | 924 | 890 | 922 | 29,300 |
2023/05/31 | 936 | 946 | 912 | 912 | 77,700 |
2023/05/30 | 948 | 948 | 924 | 937 | 39,800 |
2023/05/29 | 952 | 964 | 937 | 951 | 91,000 |
2023/05/26 | 929 | 953 | 913 | 924 | 132,900 |
2023/05/25 | 920 | 929 | 911 | 916 | 39,700 |
2023/05/24 | 917 | 922 | 903 | 912 | 34,500 |
2023/05/23 | 919 | 938 | 914 | 923 | 119,900 |
2023/05/22 | 885 | 904 | 884 | 898 | 41,000 |
2023/05/19 | 887 | 904 | 884 | 885 | 65,800 |
2023/05/18 | 888 | 890 | 879 | 885 | 49,700 |
2023/05/17 | 885 | 888 | 878 | 885 | 46,000 |
2023/05/16 | 864 | 883 | 863 | 879 | 78,300 |
2023/05/15 | 852 | 870 | 844 | 863 | 45,900 |
2023/05/12 | 848 | 862 | 843 | 853 | 70,800 |
2023/05/11 | 839 | 853 | 837 | 842 | 47,000 |
2023/05/10 | 840 | 842 | 832 | 832 | 19,100 |
2023/05/09 | 833 | 867 | 833 | 846 | 89,300 |
2023/05/08 | 840 | 851 | 834 | 848 | 78,900 |
2023/05/02 | 833 | 844 | 828 | 836 | 28,900 |
2023/05/01 | 831 | 841 | 831 | 833 | 25,800 |
2023/04/28 | 832 | 837 | 822 | 825 | 23,000 |
2023/04/27 | 818 | 832 | 817 | 825 | 20,400 |
2023/04/26 | 825 | 825 | 815 | 819 | 41,700 |
2023/04/25 | 840 | 843 | 827 | 828 | 29,100 |
2023/04/24 | 863 | 864 | 848 | 849 | 25,400 |
2023/04/21 | 868 | 888 | 862 | 862 | 48,100 |
2023/04/20 | 860 | 867 | 856 | 863 | 23,000 |
2023/04/19 | 862 | 862 | 853 | 860 | 11,100 |
2023/04/18 | 857 | 865 | 854 | 859 | 19,100 |
2023/04/17 | 871 | 871 | 850 | 860 | 24,800 |
2023/04/14 | 849 | 879 | 847 | 877 | 55,400 |
2023/04/13 | 846 | 852 | 841 | 845 | 11,200 |
2023/04/12 | 850 | 853 | 842 | 853 | 10,200 |
2023/04/11 | 844 | 853 | 835 | 853 | 25,500 |
2023/04/10 | 833 | 848 | 833 | 837 | 13,400 |
2023/04/07 | 839 | 840 | 825 | 832 | 20,700 |
2023/04/06 | 831 | 842 | 826 | 839 | 41,100 |
2023/04/05 | 841 | 846 | 835 | 843 | 21,600 |
2023/04/04 | 861 | 861 | 849 | 850 | 25,100 |
2023/04/03 | 868 | 872 | 857 | 867 | 30,100 |
2023/03/31 | 888 | 888 | 855 | 863 | 81,700 |
2023/03/30 | 818 | 868 | 818 | 865 | 119,900 |
2023/03/29 | 815 | 825 | 805 | 820 | 38,600 |
2023/03/28 | 822 | 822 | 811 | 815 | 11,200 |
2023/03/27 | 826 | 829 | 816 | 826 | 11,300 |
2023/03/24 | 816 | 826 | 816 | 826 | 11,400 |
2023/03/23 | 809 | 828 | 809 | 823 | 20,300 |
2023/03/22 | 798 | 817 | 796 | 809 | 32,800 |
2023/03/20 | 810 | 810 | 793 | 793 | 43,200 |
2023/03/17 | 811 | 820 | 801 | 805 | 35,100 |
2023/03/16 | 800 | 814 | 798 | 807 | 42,500 |
2023/03/15 | 824 | 824 | 809 | 815 | 23,300 |
2023/03/14 | 835 | 835 | 803 | 811 | 38,100 |
2023/03/13 | 833 | 840 | 821 | 835 | 36,100 |
2023/03/10 | 832 | 853 | 832 | 840 | 41,800 |
2023/03/09 | 833 | 843 | 832 | 843 | 23,400 |
2023/03/08 | 833 | 838 | 826 | 836 | 13,200 |
2023/03/07 | 830 | 840 | 830 | 834 | 17,900 |
2023/03/06 | 820 | 836 | 820 | 828 | 27,800 |
2023/03/03 | 824 | 827 | 811 | 820 | 46,800 |
2023/03/02 | 833 | 836 | 822 | 823 | 29,100 |
2023/03/01 | 830 | 833 | 823 | 833 | 14,200 |
2023/02/28 | 826 | 832 | 826 | 829 | 11,800 |
2023/02/27 | 823 | 832 | 819 | 832 | 30,000 |
2023/02/24 | 836 | 844 | 822 | 823 | 39,700 |
2023/02/22 | 840 | 843 | 831 | 832 | 20,800 |
2023/02/21 | 834 | 849 | 834 | 849 | 30,000 |
2023/02/20 | 829 | 841 | 827 | 834 | 18,400 |
2023/02/17 | 822 | 838 | 821 | 833 | 35,600 |
2023/02/16 | 820 | 839 | 820 | 834 | 41,100 |
2023/02/15 | 821 | 826 | 811 | 820 | 45,500 |
2023/02/14 | 827 | 828 | 817 | 826 | 35,300 |
2023/02/13 | 839 | 840 | 819 | 823 | 43,900 |
2023/02/10 | 829 | 837 | 825 | 836 | 46,800 |
2023/02/09 | 839 | 841 | 823 | 829 | 54,400 |
2023/02/08 | 846 | 854 | 838 | 844 | 65,900 |
2023/02/07 | 847 | 850 | 839 | 848 | 72,900 |
2023/02/06 | 863 | 883 | 845 | 846 | 323,900 |
2023/02/03 | 943 | 962 | 925 | 950 | 252,700 |
2023/02/02 | 925 | 934 | 917 | 923 | 69,300 |
2023/02/01 | 887 | 914 | 886 | 914 | 59,000 |
2023/01/31 | 881 | 890 | 878 | 884 | 30,700 |
2023/01/30 | 878 | 884 | 876 | 884 | 22,000 |
2023/01/27 | 889 | 895 | 877 | 879 | 25,500 |
2023/01/26 | 888 | 891 | 880 | 888 | 21,900 |
2023/01/25 | 877 | 898 | 877 | 887 | 41,700 |
2023/01/24 | 885 | 891 | 882 | 884 | 27,800 |
2023/01/23 | 866 | 880 | 866 | 880 | 28,000 |
2023/01/20 | 859 | 865 | 851 | 865 | 40,600 |
2023/01/19 | 870 | 877 | 865 | 867 | 27,400 |
2023/01/18 | 868 | 880 | 864 | 877 | 34,900 |
2023/01/17 | 858 | 872 | 856 | 868 | 28,100 |
2023/01/16 | 881 | 881 | 859 | 862 | 16,500 |
2023/01/13 | 887 | 890 | 874 | 881 | 70,400 |
2023/01/12 | 904 | 908 | 880 | 887 | 40,200 |
2023/01/11 | 879 | 891 | 878 | 890 | 36,000 |
2023/01/10 | 869 | 880 | 865 | 880 | 32,600 |
2023/01/06 | 835 | 856 | 831 | 854 | 47,800 |
2023/01/05 | 846 | 860 | 842 | 842 | 23,900 |
2023/01/04 | 870 | 870 | 843 | 843 | 52,900 |