6769 ザインエレクトロニクス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 872 | 875 | 804 | 827 | 170,400 | 827 |
| 2025-04-03 | 890 | 910 | 877 | 892 | 124,800 | 892 |
| 2025-04-02 | 906 | 930 | 898 | 920 | 76,500 | 920 |
| 2025-04-01 | 920 | 924 | 902 | 904 | 63,100 | 904 |
| 2025-03-31 | 918 | 927 | 908 | 912 | 81,400 | 912 |
| 2025-03-28 | 966 | 976 | 958 | 959 | 56,100 | 959 |
| 2025-03-27 | 985 | 992 | 957 | 968 | 133,300 | 968 |
| 2025-03-26 | 1,009 | 1,014 | 990 | 995 | 111,000 | 995 |
| 2025-03-25 | 1,008 | 1,011 | 981 | 1,005 | 134,900 | 1,005 |
| 2025-03-24 | 995 | 1,013 | 977 | 987 | 199,200 | 987 |
| 2025-03-21 | 1,040 | 1,054 | 975 | 980 | 475,000 | 980 |
| 2025-03-19 | 1,071 | 1,133 | 1,003 | 1,023 | 1,688,500 | 1,023 |
| 2025-03-18 | 1,041 | 1,041 | 1,011 | 1,041 | 560,300 | 1,041 |
| 2025-03-17 | 897 | 902 | 891 | 891 | 19,800 | 891 |
| 2025-03-14 | 883 | 896 | 883 | 887 | 14,700 | 887 |
| 2025-03-13 | 888 | 896 | 878 | 880 | 20,700 | 880 |
| 2025-03-12 | 870 | 885 | 870 | 882 | 14,800 | 882 |
| 2025-03-11 | 880 | 891 | 860 | 876 | 48,400 | 876 |
| 2025-03-10 | 878 | 903 | 878 | 893 | 27,000 | 893 |
| 2025-03-07 | 888 | 895 | 876 | 880 | 54,300 | 880 |
| 2025-03-06 | 900 | 910 | 891 | 891 | 27,700 | 891 |
| 2025-03-05 | 882 | 900 | 881 | 890 | 21,600 | 890 |
| 2025-03-04 | 898 | 899 | 875 | 892 | 39,500 | 892 |
| 2025-03-03 | 920 | 920 | 901 | 901 | 14,700 | 901 |
| 2025-02-28 | 918 | 920 | 891 | 900 | 58,400 | 900 |
| 2025-02-27 | 921 | 933 | 921 | 933 | 15,700 | 933 |
| 2025-02-26 | 930 | 939 | 918 | 921 | 27,000 | 921 |
| 2025-02-25 | 947 | 947 | 924 | 929 | 46,600 | 929 |
| 2025-02-21 | 947 | 957 | 944 | 947 | 18,000 | 947 |
| 2025-02-20 | 950 | 964 | 935 | 947 | 43,000 | 947 |
| 2025-02-19 | 964 | 967 | 949 | 949 | 46,000 | 949 |
| 2025-02-18 | 965 | 993 | 952 | 953 | 71,500 | 953 |
| 2025-02-17 | 971 | 998 | 965 | 977 | 42,500 | 977 |
| 2025-02-14 | 1,001 | 1,001 | 976 | 976 | 81,600 | 976 |
| 2025-02-13 | 910 | 1,020 | 910 | 1,005 | 344,300 | 1,005 |
| 2025-02-12 | 888 | 912 | 881 | 910 | 84,600 | 910 |
| 2025-02-10 | 867 | 896 | 858 | 891 | 79,100 | 891 |
| 2025-02-07 | 895 | 896 | 878 | 881 | 99,400 | 881 |
| 2025-02-06 | 886 | 911 | 882 | 900 | 307,800 | 900 |
| 2025-02-05 | 976 | 980 | 948 | 961 | 200,400 | 961 |
| 2025-02-04 | 909 | 945 | 909 | 941 | 87,500 | 941 |
| 2025-02-03 | 929 | 929 | 903 | 903 | 61,900 | 903 |
| 2025-01-31 | 935 | 944 | 930 | 939 | 58,000 | 939 |
| 2025-01-30 | 930 | 931 | 916 | 920 | 47,200 | 920 |
| 2025-01-29 | 936 | 940 | 924 | 930 | 46,600 | 930 |
| 2025-01-28 | 931 | 943 | 925 | 927 | 55,600 | 927 |
| 2025-01-27 | 978 | 979 | 945 | 946 | 106,200 | 946 |
| 2025-01-24 | 960 | 966 | 941 | 966 | 110,200 | 966 |
| 2025-01-23 | 979 | 993 | 937 | 938 | 216,200 | 938 |
| 2025-01-22 | 940 | 948 | 922 | 943 | 170,200 | 943 |
| 2025-01-21 | 976 | 998 | 925 | 948 | 754,400 | 948 |
| 2025-01-20 | 856 | 880 | 856 | 878 | 32,500 | 878 |
| 2025-01-17 | 859 | 865 | 848 | 855 | 59,500 | 855 |
| 2025-01-16 | 870 | 887 | 859 | 859 | 35,800 | 859 |
| 2025-01-15 | 865 | 868 | 854 | 860 | 54,000 | 860 |
| 2025-01-14 | 888 | 888 | 863 | 863 | 72,000 | 863 |
| 2025-01-10 | 890 | 899 | 881 | 895 | 28,500 | 895 |
| 2025-01-09 | 911 | 911 | 885 | 892 | 69,900 | 892 |
| 2025-01-08 | 904 | 921 | 899 | 910 | 57,200 | 910 |
| 2025-01-07 | 891 | 908 | 888 | 904 | 51,800 | 904 |
| 2025-01-06 | 930 | 930 | 885 | 885 | 85,300 | 885 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2002-12-25]1株→3株 [2001-12-25]1株→3株