日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2025/06/13 927 927 890 890 45,800
2025/06/12 943 944 922 923 30,300
2025/06/11 917 942 917 936 50,300
2025/06/10 879 916 879 915 59,800
2025/06/09 872 887 872 883 25,600
2025/06/06 875 882 867 873 21,300
2025/06/05 875 888 873 873 15,800
2025/06/04 868 880 867 875 13,900
2025/06/03 881 882 868 868 11,900
2025/06/02 887 919 880 880 40,100
2025/05/30 882 891 882 884 9,700
2025/05/29 887 896 887 887 13,800
2025/05/28 883 894 883 884 19,300
2025/05/27 879 884 875 884 9,000
2025/05/26 875 881 870 875 13,500
2025/05/23 870 879 864 872 18,700
2025/05/22 876 880 850 857 33,100
2025/05/21 872 880 872 873 10,400
2025/05/20 880 888 871 871 12,900
2025/05/19 882 889 877 878 14,100
2025/05/16 895 895 883 887 22,000
2025/05/15 892 905 892 898 16,200
2025/05/14 882 917 882 905 50,800
2025/05/13 886 901 885 885 36,400
2025/05/12 872 884 860 876 46,300
2025/05/09 862 882 862 868 41,200
2025/05/08 841 889 834 858 112,300
2025/05/07 890 898 873 893 69,300
2025/05/02 898 898 874 889 25,000
2025/05/01 874 890 874 890 15,400
2025/04/30 881 886 874 877 23,600
2025/04/28 890 895 881 881 22,000
2025/04/25 880 896 874 889 62,600
2025/04/24 867 875 863 863 25,800
2025/04/23 858 869 857 866 15,600
2025/04/22 857 867 843 847 19,800
2025/04/21 870 883 865 865 23,600
2025/04/18 862 880 862 877 17,100
2025/04/17 840 867 840 863 20,900
2025/04/16 864 869 839 840 22,200
2025/04/15 873 877 866 867 24,000
2025/04/14 881 881 858 858 31,100
2025/04/11 805 855 802 851 49,600
2025/04/10 840 848 809 830 71,200
2025/04/09 805 805 750 765 103,200
2025/04/08 775 824 775 820 78,700
2025/04/07 750 757 731 732 128,000
2025/04/04 872 875 804 827 170,400
2025/04/03 890 910 877 892 124,800
2025/04/02 906 930 898 920 76,500
2025/04/01 920 924 902 904 63,100
2025/03/31 918 927 908 912 81,400
2025/03/28 966 976 958 959 56,100
2025/03/27 985 992 957 968 133,300
2025/03/26 1,009 1,014 990 995 111,000
2025/03/25 1,008 1,011 981 1,005 134,900
2025/03/24 995 1,013 977 987 199,200
2025/03/21 1,040 1,054 975 980 475,000
2025/03/19 1,071 1,133 1,003 1,023 1,688,500
2025/03/18 1,041 1,041 1,011 1,041 560,300
2025/03/17 897 902 891 891 19,800
2025/03/14 883 896 883 887 14,700
2025/03/13 888 896 878 880 20,700
2025/03/12 870 885 870 882 14,800
2025/03/11 880 891 860 876 48,400
2025/03/10 878 903 878 893 27,000
2025/03/07 888 895 876 880 54,300
2025/03/06 900 910 891 891 27,700
2025/03/05 882 900 881 890 21,600
2025/03/04 898 899 875 892 39,500
2025/03/03 920 920 901 901 14,700
2025/02/28 918 920 891 900 58,400
2025/02/27 921 933 921 933 15,700
2025/02/26 930 939 918 921 27,000
2025/02/25 947 947 924 929 46,600
2025/02/21 947 957 944 947 18,000
2025/02/20 950 964 935 947 43,000
2025/02/19 964 967 949 949 46,000
2025/02/18 965 993 952 953 71,500
2025/02/17 971 998 965 977 42,500
2025/02/14 1,001 1,001 976 976 81,600
2025/02/13 910 1,020 910 1,005 344,300
2025/02/12 888 912 881 910 84,600
2025/02/10 867 896 858 891 79,100
2025/02/07 895 896 878 881 99,400
2025/02/06 886 911 882 900 307,800
2025/02/05 976 980 948 961 200,400
2025/02/04 909 945 909 941 87,500
2025/02/03 929 929 903 903 61,900
2025/01/31 935 944 930 939 58,000
2025/01/30 930 931 916 920 47,200
2025/01/29 936 940 924 930 46,600
2025/01/28 931 943 925 927 55,600
2025/01/27 978 979 945 946 106,200
2025/01/24 960 966 941 966 110,200
2025/01/23 979 993 937 938 216,200
2025/01/22 940 948 922 943 170,200
2025/01/21 976 998 925 948 754,400
2025/01/20 856 880 856 878 32,500
2025/01/17 859 865 848 855 59,500
2025/01/16 870 887 859 859 35,800
2025/01/15 865 868 854 860 54,000
2025/01/14 888 888 863 863 72,000
2025/01/10 890 899 881 895 28,500
2025/01/09 911 911 885 892 69,900
2025/01/08 904 921 899 910 57,200
2025/01/07 891 908 888 904 51,800
2025/01/06 930 930 885 885 85,300

このページの先頭へ