6769 ザインエレクトロニクス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 966 | 978 | 962 | 966 | 71,300 | 966 |
| 2024-12-02 | 1,000 | 1,001 | 963 | 963 | 95,300 | 963 |
| 2024-11-29 | 1,009 | 1,016 | 987 | 990 | 65,900 | 990 |
| 2024-11-28 | 1,001 | 1,020 | 1,000 | 1,013 | 32,800 | 1,013 |
| 2024-11-27 | 1,014 | 1,020 | 993 | 1,001 | 41,200 | 1,001 |
| 2024-11-26 | 1,014 | 1,015 | 998 | 1,000 | 38,500 | 1,000 |
| 2024-11-25 | 1,022 | 1,029 | 1,016 | 1,016 | 43,500 | 1,016 |
| 2024-11-22 | 1,007 | 1,031 | 1,007 | 1,021 | 38,700 | 1,021 |
| 2024-11-21 | 1,010 | 1,025 | 1,000 | 1,003 | 40,000 | 1,003 |
| 2024-11-20 | 994 | 1,019 | 994 | 1,010 | 34,000 | 1,010 |
| 2024-11-19 | 1,005 | 1,022 | 984 | 994 | 104,400 | 994 |
| 2024-11-18 | 1,010 | 1,042 | 1,005 | 1,007 | 51,700 | 1,007 |
| 2024-11-15 | 1,003 | 1,030 | 1,003 | 1,027 | 45,600 | 1,027 |
| 2024-11-14 | 1,021 | 1,021 | 1,001 | 1,005 | 65,700 | 1,005 |
| 2024-11-13 | 1,010 | 1,030 | 1,009 | 1,021 | 67,800 | 1,021 |
| 2024-11-12 | 1,048 | 1,068 | 1,026 | 1,030 | 85,900 | 1,030 |
| 2024-11-11 | 1,051 | 1,058 | 1,040 | 1,055 | 47,300 | 1,055 |
| 2024-11-08 | 1,050 | 1,079 | 1,041 | 1,061 | 122,600 | 1,061 |
| 2024-11-07 | 1,022 | 1,057 | 1,007 | 1,031 | 166,600 | 1,031 |
| 2024-11-06 | 1,049 | 1,065 | 998 | 1,004 | 242,900 | 1,004 |
| 2024-11-05 | 900 | 1,060 | 900 | 1,047 | 888,100 | 1,047 |
| 2024-11-01 | 1,205 | 1,238 | 1,178 | 1,200 | 158,700 | 1,200 |
| 2024-10-31 | 1,232 | 1,253 | 1,202 | 1,250 | 67,000 | 1,250 |
| 2024-10-30 | 1,240 | 1,262 | 1,224 | 1,232 | 99,600 | 1,232 |
| 2024-10-29 | 1,229 | 1,247 | 1,207 | 1,245 | 64,400 | 1,245 |
| 2024-10-28 | 1,189 | 1,231 | 1,189 | 1,229 | 53,100 | 1,229 |
| 2024-10-25 | 1,228 | 1,240 | 1,195 | 1,199 | 90,900 | 1,199 |
| 2024-10-24 | 1,217 | 1,238 | 1,213 | 1,238 | 78,100 | 1,238 |
| 2024-10-23 | 1,256 | 1,260 | 1,230 | 1,245 | 91,300 | 1,245 |
| 2024-10-22 | 1,288 | 1,288 | 1,238 | 1,264 | 104,700 | 1,264 |
| 2024-10-21 | 1,285 | 1,310 | 1,270 | 1,297 | 68,400 | 1,297 |
| 2024-10-18 | 1,283 | 1,303 | 1,268 | 1,276 | 87,500 | 1,276 |
| 2024-10-17 | 1,308 | 1,308 | 1,265 | 1,270 | 122,500 | 1,270 |
| 2024-10-16 | 1,298 | 1,327 | 1,290 | 1,305 | 71,900 | 1,305 |
| 2024-10-15 | 1,323 | 1,334 | 1,295 | 1,331 | 92,000 | 1,331 |
| 2024-10-11 | 1,304 | 1,329 | 1,301 | 1,302 | 72,200 | 1,302 |
| 2024-10-10 | 1,343 | 1,343 | 1,304 | 1,314 | 100,100 | 1,314 |
| 2024-10-09 | 1,359 | 1,380 | 1,331 | 1,345 | 139,600 | 1,345 |
| 2024-10-08 | 1,311 | 1,349 | 1,307 | 1,343 | 115,300 | 1,343 |
| 2024-10-07 | 1,384 | 1,384 | 1,322 | 1,325 | 177,900 | 1,325 |
| 2024-10-04 | 1,381 | 1,402 | 1,323 | 1,363 | 211,600 | 1,363 |
| 2024-10-03 | 1,445 | 1,445 | 1,391 | 1,400 | 194,300 | 1,400 |
| 2024-10-02 | 1,433 | 1,433 | 1,380 | 1,385 | 231,100 | 1,385 |
| 2024-10-01 | 1,480 | 1,505 | 1,466 | 1,488 | 110,300 | 1,488 |
| 2024-09-30 | 1,493 | 1,554 | 1,463 | 1,466 | 279,000 | 1,466 |
| 2024-09-27 | 1,643 | 1,648 | 1,557 | 1,566 | 264,000 | 1,566 |
| 2024-09-26 | 1,632 | 1,686 | 1,628 | 1,632 | 296,600 | 1,632 |
| 2024-09-25 | 1,620 | 1,631 | 1,580 | 1,599 | 203,500 | 1,599 |
| 2024-09-24 | 1,689 | 1,689 | 1,593 | 1,620 | 614,900 | 1,620 |
| 2024-09-20 | 1,467 | 1,558 | 1,445 | 1,558 | 426,800 | 1,558 |
| 2024-09-19 | 1,446 | 1,452 | 1,406 | 1,441 | 194,100 | 1,441 |
| 2024-09-18 | 1,478 | 1,512 | 1,381 | 1,402 | 523,000 | 1,402 |
| 2024-09-17 | 1,475 | 1,590 | 1,434 | 1,484 | 1,074,500 | 1,484 |
| 2024-09-13 | 1,454 | 1,480 | 1,380 | 1,383 | 348,900 | 1,383 |
| 2024-09-12 | 1,562 | 1,580 | 1,436 | 1,445 | 596,200 | 1,445 |
| 2024-09-11 | 1,610 | 1,696 | 1,428 | 1,501 | 2,401,600 | 1,501 |
| 2024-09-10 | 1,515 | 1,515 | 1,397 | 1,515 | 1,646,400 | 1,515 |
| 2024-09-09 | 1,160 | 1,232 | 1,146 | 1,215 | 137,100 | 1,215 |
| 2024-09-06 | 1,230 | 1,253 | 1,202 | 1,237 | 121,200 | 1,237 |
| 2024-09-05 | 1,220 | 1,283 | 1,201 | 1,217 | 219,800 | 1,217 |
| 2024-09-04 | 1,273 | 1,302 | 1,234 | 1,248 | 271,200 | 1,248 |
| 2024-09-03 | 1,371 | 1,382 | 1,323 | 1,363 | 191,000 | 1,363 |
| 2024-09-02 | 1,410 | 1,472 | 1,351 | 1,352 | 403,800 | 1,352 |
| 2024-08-30 | 1,257 | 1,425 | 1,257 | 1,400 | 605,200 | 1,400 |
| 2024-08-29 | 1,203 | 1,251 | 1,198 | 1,239 | 125,400 | 1,239 |
| 2024-08-28 | 1,204 | 1,270 | 1,202 | 1,263 | 210,800 | 1,263 |
| 2024-08-27 | 1,180 | 1,222 | 1,164 | 1,214 | 122,900 | 1,214 |
| 2024-08-26 | 1,196 | 1,205 | 1,150 | 1,190 | 125,500 | 1,190 |
| 2024-08-23 | 1,181 | 1,194 | 1,138 | 1,166 | 161,000 | 1,166 |
| 2024-08-22 | 1,240 | 1,259 | 1,180 | 1,198 | 174,400 | 1,198 |
| 2024-08-21 | 1,223 | 1,234 | 1,190 | 1,222 | 274,600 | 1,222 |
| 2024-08-20 | 1,185 | 1,297 | 1,177 | 1,263 | 368,200 | 1,263 |
| 2024-08-19 | 1,184 | 1,216 | 1,141 | 1,141 | 286,800 | 1,141 |
| 2024-08-16 | 1,187 | 1,231 | 1,173 | 1,199 | 307,300 | 1,199 |
| 2024-08-15 | 1,133 | 1,188 | 1,125 | 1,150 | 176,000 | 1,150 |
| 2024-08-14 | 1,110 | 1,175 | 1,100 | 1,144 | 272,800 | 1,144 |
| 2024-08-13 | 1,109 | 1,127 | 1,086 | 1,095 | 187,600 | 1,095 |
| 2024-08-09 | 1,138 | 1,214 | 1,053 | 1,087 | 371,500 | 1,087 |
| 2024-08-08 | 1,140 | 1,241 | 1,072 | 1,085 | 693,900 | 1,085 |
| 2024-08-07 | 1,032 | 1,127 | 1,031 | 1,127 | 294,600 | 1,127 |
| 2024-08-06 | 1,012 | 1,049 | 920 | 977 | 705,200 | 977 |
| 2024-08-05 | 997 | 1,060 | 997 | 997 | 850,300 | 997 |
| 2024-08-02 | 1,274 | 1,364 | 1,255 | 1,297 | 624,200 | 1,297 |
| 2024-08-01 | 1,435 | 1,476 | 1,379 | 1,424 | 413,100 | 1,424 |
| 2024-07-31 | 1,363 | 1,418 | 1,332 | 1,408 | 333,400 | 1,408 |
| 2024-07-30 | 1,440 | 1,459 | 1,337 | 1,414 | 416,400 | 1,414 |
| 2024-07-29 | 1,507 | 1,554 | 1,422 | 1,460 | 496,000 | 1,460 |
| 2024-07-26 | 1,491 | 1,570 | 1,487 | 1,502 | 325,700 | 1,502 |
| 2024-07-25 | 1,538 | 1,605 | 1,472 | 1,513 | 502,100 | 1,513 |
| 2024-07-24 | 1,680 | 1,730 | 1,609 | 1,652 | 423,600 | 1,652 |
| 2024-07-23 | 1,657 | 1,735 | 1,633 | 1,707 | 619,900 | 1,707 |
| 2024-07-22 | 1,629 | 1,649 | 1,513 | 1,608 | 694,100 | 1,608 |
| 2024-07-19 | 1,720 | 1,759 | 1,650 | 1,675 | 570,200 | 1,675 |
| 2024-07-18 | 1,854 | 1,870 | 1,715 | 1,716 | 1,115,600 | 1,716 |
| 2024-07-17 | 1,820 | 1,970 | 1,765 | 1,946 | 2,895,600 | 1,946 |
| 2024-07-16 | 1,739 | 1,829 | 1,637 | 1,670 | 777,100 | 1,670 |
| 2024-07-12 | 1,635 | 1,780 | 1,635 | 1,739 | 653,400 | 1,739 |
| 2024-07-11 | 1,653 | 1,713 | 1,627 | 1,669 | 669,500 | 1,669 |
| 2024-07-10 | 1,726 | 1,726 | 1,594 | 1,635 | 997,000 | 1,635 |
| 2024-07-09 | 1,882 | 1,903 | 1,680 | 1,705 | 1,576,300 | 1,705 |
| 2024-07-08 | 1,680 | 1,988 | 1,620 | 1,866 | 3,649,600 | 1,866 |
| 2024-07-05 | 1,710 | 1,833 | 1,662 | 1,677 | 1,475,800 | 1,677 |
| 2024-07-04 | 1,870 | 1,898 | 1,750 | 1,761 | 1,594,600 | 1,761 |
| 2024-07-03 | 1,801 | 1,999 | 1,740 | 1,856 | 4,886,000 | 1,856 |
| 2024-07-02 | 1,730 | 1,898 | 1,562 | 1,688 | 4,476,400 | 1,688 |
| 2024-07-01 | 1,407 | 1,660 | 1,385 | 1,660 | 1,851,200 | 1,660 |
| 2024-06-28 | 1,384 | 1,474 | 1,330 | 1,360 | 1,309,200 | 1,360 |
| 2024-06-27 | 1,316 | 1,474 | 1,310 | 1,400 | 1,771,000 | 1,400 |
| 2024-06-26 | 1,155 | 1,399 | 1,150 | 1,343 | 2,242,700 | 1,343 |
| 2024-06-25 | 1,137 | 1,175 | 1,119 | 1,155 | 558,400 | 1,155 |
| 2024-06-24 | 1,083 | 1,152 | 1,056 | 1,137 | 855,000 | 1,137 |
| 2024-06-21 | 1,085 | 1,133 | 1,047 | 1,063 | 987,000 | 1,063 |
| 2024-06-20 | 1,159 | 1,210 | 1,070 | 1,076 | 1,752,600 | 1,076 |
| 2024-06-19 | 1,122 | 1,175 | 1,060 | 1,137 | 2,810,100 | 1,137 |
| 2024-06-18 | 1,065 | 1,149 | 1,031 | 1,149 | 2,287,600 | 1,149 |
| 2024-06-17 | 962 | 1,069 | 962 | 999 | 2,756,100 | 999 |
| 2024-06-14 | 918 | 922 | 910 | 919 | 38,200 | 919 |
| 2024-06-13 | 930 | 931 | 903 | 903 | 52,600 | 903 |
| 2024-06-12 | 920 | 925 | 916 | 922 | 27,700 | 922 |
| 2024-06-11 | 922 | 926 | 918 | 918 | 26,800 | 918 |
| 2024-06-10 | 929 | 929 | 918 | 922 | 37,700 | 922 |
| 2024-06-07 | 912 | 925 | 911 | 925 | 41,400 | 925 |
| 2024-06-06 | 936 | 1,010 | 909 | 912 | 529,200 | 912 |
| 2024-06-05 | 935 | 945 | 920 | 930 | 71,500 | 930 |
| 2024-06-04 | 924 | 940 | 923 | 938 | 88,200 | 938 |
| 2024-06-03 | 928 | 929 | 914 | 924 | 49,500 | 924 |
| 2024-05-31 | 910 | 922 | 903 | 921 | 38,100 | 921 |
| 2024-05-30 | 902 | 911 | 891 | 909 | 87,000 | 909 |
| 2024-05-29 | 920 | 930 | 900 | 917 | 115,400 | 917 |
| 2024-05-28 | 927 | 935 | 923 | 926 | 32,800 | 926 |
| 2024-05-27 | 919 | 936 | 917 | 927 | 83,200 | 927 |
| 2024-05-24 | 909 | 928 | 909 | 919 | 62,800 | 919 |
| 2024-05-23 | 935 | 937 | 915 | 915 | 70,900 | 915 |
| 2024-05-22 | 930 | 933 | 922 | 923 | 50,900 | 923 |
| 2024-05-21 | 944 | 947 | 923 | 926 | 69,500 | 926 |
| 2024-05-20 | 936 | 944 | 925 | 936 | 91,600 | 936 |
| 2024-05-17 | 933 | 951 | 930 | 940 | 86,100 | 940 |
| 2024-05-16 | 961 | 961 | 936 | 941 | 93,700 | 941 |
| 2024-05-15 | 985 | 985 | 951 | 951 | 135,000 | 951 |
| 2024-05-14 | 1,003 | 1,003 | 977 | 985 | 76,000 | 985 |
| 2024-05-13 | 991 | 1,001 | 977 | 999 | 85,600 | 999 |
| 2024-05-10 | 1,000 | 1,011 | 982 | 992 | 109,700 | 992 |
| 2024-05-09 | 1,023 | 1,035 | 991 | 997 | 150,300 | 997 |
| 2024-05-08 | 1,040 | 1,093 | 1,015 | 1,029 | 469,900 | 1,029 |
| 2024-05-07 | 1,124 | 1,141 | 1,107 | 1,128 | 262,500 | 1,128 |
| 2024-05-02 | 1,087 | 1,105 | 1,080 | 1,104 | 84,600 | 1,104 |
| 2024-05-01 | 1,107 | 1,124 | 1,088 | 1,088 | 128,200 | 1,088 |
| 2024-04-30 | 1,125 | 1,132 | 1,098 | 1,107 | 201,600 | 1,107 |
| 2024-04-26 | 1,117 | 1,149 | 1,116 | 1,121 | 239,300 | 1,121 |
| 2024-04-25 | 1,181 | 1,228 | 1,120 | 1,132 | 769,700 | 1,132 |
| 2024-04-24 | 1,180 | 1,336 | 1,153 | 1,170 | 4,341,600 | 1,170 |
| 2024-04-23 | 968 | 1,114 | 944 | 1,065 | 2,058,500 | 1,065 |
| 2024-04-22 | 936 | 971 | 933 | 964 | 114,300 | 964 |
| 2024-04-19 | 977 | 977 | 923 | 941 | 103,900 | 941 |
| 2024-04-18 | 952 | 987 | 946 | 978 | 55,700 | 978 |
| 2024-04-17 | 990 | 998 | 971 | 975 | 65,700 | 975 |
| 2024-04-16 | 998 | 1,003 | 984 | 984 | 51,800 | 984 |
| 2024-04-15 | 995 | 1,012 | 989 | 1,012 | 40,700 | 1,012 |
| 2024-04-12 | 1,014 | 1,019 | 1,003 | 1,005 | 39,300 | 1,005 |
| 2024-04-11 | 1,005 | 1,010 | 998 | 999 | 51,000 | 999 |
| 2024-04-10 | 1,031 | 1,035 | 1,009 | 1,009 | 58,000 | 1,009 |
| 2024-04-09 | 1,031 | 1,038 | 1,022 | 1,023 | 61,200 | 1,023 |
| 2024-04-08 | 1,012 | 1,037 | 1,012 | 1,028 | 101,500 | 1,028 |
| 2024-04-05 | 982 | 1,006 | 978 | 1,000 | 130,000 | 1,000 |
| 2024-04-04 | 1,032 | 1,039 | 999 | 1,000 | 180,300 | 1,000 |
| 2024-04-03 | 1,016 | 1,047 | 1,015 | 1,030 | 107,200 | 1,030 |
| 2024-04-02 | 1,084 | 1,084 | 1,020 | 1,022 | 336,100 | 1,022 |
| 2024-04-01 | 1,127 | 1,140 | 1,077 | 1,095 | 222,500 | 1,095 |
| 2024-03-29 | 1,105 | 1,120 | 1,095 | 1,114 | 134,200 | 1,114 |
| 2024-03-28 | 1,106 | 1,139 | 1,105 | 1,116 | 144,200 | 1,116 |
| 2024-03-27 | 1,153 | 1,153 | 1,107 | 1,122 | 292,100 | 1,122 |
| 2024-03-26 | 1,157 | 1,173 | 1,135 | 1,157 | 232,300 | 1,157 |
| 2024-03-25 | 1,191 | 1,199 | 1,129 | 1,134 | 361,100 | 1,134 |
| 2024-03-22 | 1,185 | 1,200 | 1,158 | 1,200 | 425,300 | 1,200 |
| 2024-03-21 | 1,226 | 1,247 | 1,185 | 1,192 | 935,700 | 1,192 |
| 2024-03-19 | 1,200 | 1,333 | 1,186 | 1,227 | 3,213,800 | 1,227 |
| 2024-03-18 | 1,053 | 1,098 | 1,053 | 1,082 | 156,500 | 1,082 |
| 2024-03-15 | 1,051 | 1,062 | 1,040 | 1,053 | 89,400 | 1,053 |
| 2024-03-14 | 1,080 | 1,086 | 1,056 | 1,066 | 139,800 | 1,066 |
| 2024-03-13 | 1,147 | 1,174 | 1,100 | 1,114 | 308,800 | 1,114 |
| 2024-03-12 | 1,086 | 1,149 | 1,055 | 1,114 | 441,400 | 1,114 |
| 2024-03-11 | 1,109 | 1,123 | 1,064 | 1,079 | 192,800 | 1,079 |
| 2024-03-08 | 1,039 | 1,135 | 1,039 | 1,125 | 267,200 | 1,125 |
| 2024-03-07 | 1,080 | 1,083 | 1,033 | 1,035 | 95,200 | 1,035 |
| 2024-03-06 | 1,046 | 1,075 | 1,041 | 1,074 | 69,200 | 1,074 |
| 2024-03-05 | 1,037 | 1,064 | 1,013 | 1,062 | 121,000 | 1,062 |
| 2024-03-04 | 1,020 | 1,048 | 1,018 | 1,039 | 95,900 | 1,039 |
| 2024-03-01 | 1,023 | 1,037 | 1,002 | 1,002 | 102,800 | 1,002 |
| 2024-02-29 | 989 | 1,025 | 979 | 1,020 | 97,500 | 1,020 |
| 2024-02-28 | 986 | 1,003 | 979 | 1,000 | 83,500 | 1,000 |
| 2024-02-27 | 999 | 999 | 974 | 978 | 85,800 | 978 |
| 2024-02-26 | 996 | 1,025 | 996 | 1,007 | 90,500 | 1,007 |
| 2024-02-22 | 1,000 | 1,027 | 988 | 988 | 102,100 | 988 |
| 2024-02-21 | 987 | 989 | 971 | 971 | 78,800 | 971 |
| 2024-02-20 | 1,015 | 1,025 | 1,010 | 1,017 | 46,900 | 1,017 |
| 2024-02-19 | 1,004 | 1,018 | 1,002 | 1,017 | 46,000 | 1,017 |
| 2024-02-16 | 985 | 1,005 | 979 | 999 | 100,000 | 999 |
| 2024-02-15 | 974 | 990 | 960 | 986 | 101,400 | 986 |
| 2024-02-14 | 982 | 992 | 969 | 975 | 86,400 | 975 |
| 2024-02-13 | 993 | 1,008 | 978 | 993 | 103,000 | 993 |
| 2024-02-09 | 1,019 | 1,038 | 995 | 995 | 125,800 | 995 |
| 2024-02-08 | 1,003 | 1,017 | 967 | 1,010 | 247,400 | 1,010 |
| 2024-02-07 | 1,035 | 1,044 | 1,001 | 1,009 | 370,600 | 1,009 |
| 2024-02-06 | 1,100 | 1,133 | 1,067 | 1,084 | 999,100 | 1,084 |
| 2024-02-05 | 1,066 | 1,066 | 1,066 | 1,066 | 50,200 | 1,066 |
| 2024-02-02 | 909 | 925 | 903 | 916 | 119,800 | 916 |
| 2024-02-01 | 899 | 900 | 881 | 884 | 38,900 | 884 |
| 2024-01-31 | 885 | 899 | 884 | 899 | 20,100 | 899 |
| 2024-01-30 | 893 | 895 | 886 | 886 | 15,500 | 886 |
| 2024-01-29 | 896 | 896 | 885 | 890 | 21,600 | 890 |
| 2024-01-26 | 906 | 906 | 890 | 892 | 22,400 | 892 |
| 2024-01-25 | 900 | 914 | 900 | 908 | 21,100 | 908 |
| 2024-01-24 | 911 | 912 | 890 | 898 | 21,800 | 898 |
| 2024-01-23 | 919 | 932 | 911 | 911 | 50,700 | 911 |
| 2024-01-22 | 915 | 939 | 915 | 927 | 136,800 | 927 |
| 2024-01-19 | 860 | 885 | 860 | 885 | 46,300 | 885 |
| 2024-01-18 | 861 | 869 | 854 | 854 | 34,700 | 854 |
| 2024-01-17 | 880 | 883 | 862 | 865 | 30,700 | 865 |
| 2024-01-16 | 882 | 893 | 876 | 876 | 40,400 | 876 |
| 2024-01-15 | 915 | 915 | 894 | 897 | 32,200 | 897 |
| 2024-01-12 | 890 | 915 | 886 | 908 | 73,900 | 908 |
| 2024-01-11 | 919 | 919 | 858 | 890 | 164,800 | 890 |
| 2024-01-10 | 922 | 930 | 903 | 904 | 116,900 | 904 |
| 2024-01-09 | 896 | 935 | 885 | 933 | 229,600 | 933 |
| 2024-01-05 | 847 | 868 | 846 | 851 | 20,400 | 851 |
| 2024-01-04 | 843 | 846 | 826 | 846 | 18,200 | 846 |
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
