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
2026/06/26 1,182 1,182 1,077 1,089 123,300
2026/06/25 1,228 1,234 1,158 1,194 120,200
2026/06/24 1,250 1,307 1,180 1,200 189,800
2026/06/23 1,300 1,327 1,260 1,260 196,400
2026/06/22 1,178 1,349 1,150 1,306 407,800
2026/06/19 1,090 1,166 1,078 1,152 200,800
2026/06/18 1,099 1,108 1,065 1,076 99,800
2026/06/17 1,081 1,110 1,047 1,084 118,800
2026/06/16 1,088 1,125 1,070 1,091 146,700
2026/06/15 1,063 1,076 1,014 1,065 150,500
2026/06/12 1,065 1,125 1,030 1,033 342,100
2026/06/11 1,003 1,025 979 1,005 123,400
2026/06/10 1,054 1,055 996 1,029 137,900
2026/06/09 1,090 1,104 1,040 1,070 132,500
2026/06/08 1,108 1,108 1,055 1,087 140,200
2026/06/05 1,080 1,158 1,061 1,158 135,600
2026/06/04 1,156 1,169 1,089 1,100 216,500
2026/06/03 1,200 1,243 1,173 1,175 131,600
2026/06/02 1,245 1,245 1,142 1,200 148,400
2026/06/01 1,246 1,271 1,223 1,249 159,900
2026/05/29 1,345 1,345 1,217 1,231 204,400
2026/05/28 1,280 1,393 1,252 1,329 319,500
2026/05/27 1,337 1,356 1,275 1,295 256,500
2026/05/26 1,262 1,334 1,209 1,323 220,600
2026/05/25 1,260 1,323 1,215 1,280 287,300
2026/05/22 1,176 1,250 1,168 1,241 227,800
2026/05/21 1,136 1,157 1,086 1,156 164,300
2026/05/20 1,146 1,148 1,073 1,105 226,000
2026/05/19 1,210 1,219 1,140 1,176 238,600
2026/05/18 1,109 1,209 1,091 1,206 258,000
2026/05/15 1,099 1,152 1,065 1,106 230,600
2026/05/14 1,070 1,126 1,070 1,081 195,400
2026/05/13 1,053 1,087 1,016 1,077 257,700
2026/05/12 1,120 1,249 1,060 1,061 510,000
2026/05/11 1,163 1,222 1,134 1,134 587,300
2026/05/08 1,224 1,330 1,221 1,313 361,800
2026/05/07 1,371 1,380 1,216 1,254 586,100
2026/05/01 1,201 1,379 1,180 1,292 935,000
2026/04/30 1,162 1,236 1,144 1,188 535,600
2026/04/28 1,208 1,218 1,136 1,161 519,300
2026/04/27 1,160 1,370 1,118 1,209 1,919,800
2026/04/24 1,046 1,093 1,037 1,070 103,900
2026/04/23 1,151 1,168 1,027 1,038 253,200
2026/04/22 1,092 1,151 1,068 1,121 402,900
2026/04/21 981 1,045 981 1,025 132,100
2026/04/20 962 995 944 980 101,200
2026/04/17 961 961 935 947 29,000
2026/04/16 962 991 954 960 60,800
2026/04/15 987 987 943 952 94,500
2026/04/14 931 996 931 976 107,800
2026/04/13 935 938 919 929 31,800
2026/04/10 954 954 937 937 50,200
2026/04/09 978 978 938 939 77,100
2026/04/08 969 1,007 940 982 146,800
2026/04/07 923 941 914 939 64,500
2026/04/06 896 917 896 917 28,700
2026/04/03 895 923 895 896 46,000
2026/03/27 887 907 876 900 53,600
2026/03/26 904 933 883 898 76,200
2026/03/25 908 908 884 889 63,000
2026/03/24 860 910 847 894 96,700
2026/03/23 854 865 825 826 63,600
2026/03/19 917 920 882 884 101,000
2026/03/18 933 967 925 931 68,600
2026/03/17 963 976 926 933 133,000
2026/03/16 933 977 912 948 194,900
2026/03/13 967 1,007 955 958 176,200
2026/03/12 955 1,045 951 1,012 509,800
2026/03/11 942 944 908 928 129,600
2026/03/10 850 927 846 927 165,000
2026/03/09 859 859 820 841 54,500
2026/03/06 852 880 852 876 53,700
2026/03/05 830 879 830 867 77,800
2026/03/04 838 870 803 814 109,000
2026/03/03 871 873 842 842 39,500
2026/03/02 866 877 855 867 44,000
2026/02/27 872 885 867 876 29,600
2026/02/26 883 883 866 872 22,700
2026/02/25 882 887 873 883 26,500
2026/02/24 855 888 851 876 50,000
2026/02/20 855 860 844 850 14,400
2026/02/19 858 859 851 855 12,300
2026/02/18 857 870 840 859 38,100
2026/02/17 846 860 842 849 29,100
2026/02/16 839 846 823 846 33,000
2026/02/13 833 833 820 827 17,800
2026/02/12 828 843 821 833 29,600
2026/02/10 822 829 815 822 29,800
2026/02/09 823 831 817 817 37,000
2026/02/06 830 834 815 818 69,600
2026/02/05 854 858 845 857 32,600
2026/02/04 845 870 845 858 49,500
2026/02/03 831 845 829 844 28,500
2026/02/02 844 860 819 828 93,200
2026/01/30 809 814 808 814 13,300
2026/01/29 818 818 807 812 14,300
2026/01/28 815 820 806 809 13,400
2026/01/27 815 816 811 812 7,000
2026/01/26 832 832 814 816 11,800
2026/01/23 830 838 830 833 18,000
2026/01/22 819 832 819 832 23,800
2026/01/21 815 815 805 815 26,600
2026/01/20 839 839 820 820 27,200
2026/01/19 831 868 831 839 74,400
2026/01/16 817 842 817 834 35,000
2026/01/15 816 820 814 819 13,700
2026/01/14 811 819 810 819 25,500
2026/01/13 803 813 801 813 36,700
2026/01/09 791 800 791 800 17,200
2026/01/08 793 794 790 791 11,900
2026/01/07 793 798 792 792 12,600
2026/01/06 792 797 791 794 14,500
2026/01/05 797 799 791 792 24,500

このページの先頭へ