6769 ザインエレクトロニクス(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-06-27 | 1,070 | 1,344 | 1,060 | 1,306 | 3,688,500 | 1,306 |
2022-06-24 | 1,196 | 1,210 | 1,035 | 1,044 | 1,905,700 | 1,044 |
2022-06-23 | 1,046 | 1,046 | 1,046 | 1,046 | 38,200 | 1,046 |
2022-06-22 | 752 | 896 | 752 | 896 | 1,139,900 | 896 |
2022-06-21 | 742 | 757 | 739 | 746 | 26,300 | 746 |
2022-06-20 | 759 | 759 | 724 | 739 | 61,800 | 739 |
2022-06-17 | 751 | 756 | 733 | 756 | 64,900 | 756 |
2022-06-16 | 782 | 786 | 764 | 766 | 28,900 | 766 |
2022-06-15 | 786 | 790 | 762 | 767 | 30,000 | 767 |
2022-06-14 | 789 | 789 | 766 | 786 | 42,900 | 786 |
2022-06-13 | 814 | 814 | 794 | 795 | 55,900 | 795 |
2022-06-10 | 833 | 833 | 819 | 828 | 36,100 | 828 |
2022-06-09 | 829 | 845 | 817 | 834 | 59,200 | 834 |
2022-06-08 | 859 | 868 | 830 | 832 | 153,100 | 832 |
2022-06-07 | 835 | 857 | 812 | 830 | 222,900 | 830 |
2022-06-06 | 752 | 818 | 752 | 806 | 121,800 | 806 |
2022-06-03 | 761 | 765 | 751 | 758 | 34,300 | 758 |
2022-06-02 | 764 | 765 | 754 | 757 | 22,000 | 757 |
2022-06-01 | 764 | 770 | 752 | 770 | 20,600 | 770 |
2022-05-31 | 770 | 771 | 754 | 760 | 20,200 | 760 |
2022-05-30 | 778 | 778 | 767 | 774 | 18,000 | 774 |
2022-05-27 | 760 | 772 | 758 | 761 | 24,300 | 761 |
2022-05-26 | 757 | 766 | 751 | 760 | 27,100 | 760 |
2022-05-25 | 765 | 773 | 750 | 757 | 22,500 | 757 |
2022-05-24 | 783 | 783 | 757 | 759 | 31,500 | 759 |
2022-05-23 | 776 | 783 | 772 | 782 | 22,000 | 782 |
2022-05-20 | 755 | 776 | 755 | 768 | 18,300 | 768 |
2022-05-19 | 755 | 765 | 744 | 762 | 19,100 | 762 |
2022-05-18 | 764 | 770 | 753 | 770 | 23,000 | 770 |
2022-05-17 | 762 | 763 | 749 | 752 | 36,000 | 752 |
2022-05-16 | 775 | 775 | 745 | 764 | 43,200 | 764 |
2022-05-13 | 750 | 765 | 750 | 760 | 15,600 | 760 |
2022-05-12 | 772 | 772 | 743 | 747 | 44,100 | 747 |
2022-05-11 | 776 | 790 | 768 | 775 | 91,300 | 775 |
2022-05-10 | 730 | 746 | 713 | 746 | 38,500 | 746 |
2022-05-09 | 755 | 757 | 733 | 733 | 37,300 | 733 |
2022-05-06 | 764 | 764 | 749 | 755 | 22,300 | 755 |
2022-05-02 | 753 | 759 | 741 | 752 | 26,700 | 752 |
2022-04-28 | 747 | 775 | 742 | 753 | 100,400 | 753 |
2022-04-27 | 750 | 754 | 736 | 747 | 19,300 | 747 |
2022-04-26 | 753 | 772 | 746 | 756 | 51,000 | 756 |
2022-04-25 | 757 | 762 | 739 | 744 | 31,500 | 744 |
2022-04-22 | 774 | 778 | 760 | 765 | 44,600 | 765 |
2022-04-21 | 776 | 785 | 769 | 774 | 26,200 | 774 |
2022-04-20 | 776 | 794 | 771 | 779 | 45,900 | 779 |
2022-04-19 | 774 | 778 | 767 | 771 | 13,500 | 771 |
2022-04-18 | 782 | 788 | 756 | 763 | 26,000 | 763 |
2022-04-15 | 785 | 785 | 773 | 781 | 12,100 | 781 |
2022-04-14 | 793 | 804 | 782 | 791 | 14,500 | 791 |
2022-04-13 | 773 | 789 | 773 | 778 | 15,200 | 778 |
2022-04-12 | 775 | 787 | 766 | 769 | 19,400 | 769 |
2022-04-11 | 799 | 799 | 774 | 779 | 28,800 | 779 |
2022-04-08 | 804 | 810 | 786 | 798 | 21,400 | 798 |
2022-04-07 | 815 | 818 | 800 | 803 | 28,700 | 803 |
2022-04-06 | 829 | 833 | 816 | 826 | 16,700 | 826 |
2022-04-05 | 831 | 844 | 826 | 829 | 32,600 | 829 |
2022-04-04 | 832 | 832 | 813 | 831 | 17,500 | 831 |
2022-04-01 | 841 | 841 | 820 | 832 | 18,300 | 832 |
2022-03-31 | 842 | 853 | 841 | 844 | 16,300 | 844 |
2022-03-30 | 840 | 846 | 823 | 843 | 46,200 | 843 |
2022-03-29 | 817 | 831 | 813 | 826 | 20,100 | 826 |
2022-03-28 | 851 | 851 | 816 | 816 | 19,200 | 816 |
2022-03-25 | 856 | 865 | 835 | 848 | 26,600 | 848 |
2022-03-24 | 833 | 855 | 830 | 855 | 24,500 | 855 |
2022-03-23 | 833 | 852 | 833 | 836 | 26,300 | 836 |
2022-03-22 | 847 | 847 | 812 | 833 | 51,200 | 833 |
2022-03-18 | 810 | 856 | 808 | 832 | 50,000 | 832 |
2022-03-17 | 795 | 817 | 795 | 806 | 31,500 | 806 |
2022-03-16 | 783 | 795 | 776 | 792 | 31,300 | 792 |
2022-03-15 | 774 | 785 | 765 | 783 | 25,900 | 783 |
2022-03-14 | 782 | 802 | 770 | 776 | 43,000 | 776 |
2022-03-11 | 785 | 795 | 770 | 780 | 40,900 | 780 |
2022-03-10 | 777 | 800 | 777 | 800 | 30,200 | 800 |
2022-03-09 | 732 | 768 | 732 | 759 | 66,300 | 759 |
2022-03-08 | 738 | 769 | 731 | 743 | 55,000 | 743 |
2022-03-07 | 752 | 771 | 739 | 743 | 94,500 | 743 |
2022-03-04 | 811 | 811 | 789 | 790 | 44,500 | 790 |
2022-03-03 | 820 | 840 | 805 | 811 | 35,400 | 811 |
2022-03-02 | 818 | 825 | 810 | 821 | 17,600 | 821 |
2022-03-01 | 832 | 846 | 829 | 834 | 25,100 | 834 |
2022-02-28 | 815 | 840 | 810 | 832 | 47,900 | 832 |
2022-02-25 | 777 | 814 | 771 | 805 | 49,900 | 805 |
2022-02-24 | 780 | 784 | 759 | 773 | 40,700 | 773 |
2022-02-22 | 795 | 796 | 773 | 786 | 39,400 | 786 |
2022-02-21 | 812 | 817 | 793 | 800 | 30,400 | 800 |
2022-02-18 | 821 | 827 | 811 | 822 | 20,500 | 822 |
2022-02-17 | 828 | 840 | 815 | 834 | 25,600 | 834 |
2022-02-16 | 833 | 854 | 827 | 828 | 19,900 | 828 |
2022-02-15 | 836 | 838 | 808 | 816 | 25,000 | 816 |
2022-02-14 | 864 | 864 | 830 | 836 | 48,300 | 836 |
2022-02-10 | 875 | 896 | 859 | 867 | 28,600 | 867 |
2022-02-09 | 843 | 893 | 843 | 878 | 56,400 | 878 |
2022-02-08 | 848 | 865 | 832 | 832 | 116,000 | 832 |
2022-02-07 | 929 | 929 | 894 | 896 | 107,400 | 896 |
2022-02-04 | 900 | 915 | 889 | 904 | 35,800 | 904 |
2022-02-03 | 959 | 959 | 902 | 905 | 45,500 | 905 |
2022-02-02 | 915 | 940 | 915 | 940 | 31,000 | 940 |
2022-02-01 | 938 | 959 | 904 | 905 | 42,800 | 905 |
2022-01-31 | 898 | 927 | 878 | 918 | 32,300 | 918 |
2022-01-28 | 879 | 904 | 870 | 900 | 34,600 | 900 |
2022-01-27 | 931 | 938 | 871 | 879 | 72,500 | 879 |
2022-01-26 | 907 | 935 | 907 | 930 | 20,500 | 930 |
2022-01-25 | 950 | 959 | 905 | 914 | 59,700 | 914 |
2022-01-24 | 936 | 964 | 935 | 955 | 31,100 | 955 |
2022-01-21 | 974 | 974 | 926 | 954 | 63,100 | 954 |
2022-01-20 | 972 | 989 | 953 | 974 | 55,700 | 974 |
2022-01-19 | 999 | 1,012 | 962 | 979 | 89,600 | 979 |
2022-01-18 | 1,039 | 1,054 | 1,003 | 1,026 | 50,100 | 1,026 |
2022-01-17 | 1,079 | 1,108 | 1,031 | 1,041 | 45,900 | 1,041 |
2022-01-14 | 1,080 | 1,082 | 1,057 | 1,079 | 35,200 | 1,079 |
2022-01-13 | 1,108 | 1,108 | 1,071 | 1,086 | 40,200 | 1,086 |
2022-01-12 | 1,089 | 1,121 | 1,079 | 1,104 | 40,400 | 1,104 |
2022-01-11 | 1,073 | 1,094 | 1,054 | 1,079 | 89,600 | 1,079 |
2022-01-07 | 1,150 | 1,166 | 1,082 | 1,103 | 105,800 | 1,103 |
2022-01-06 | 1,155 | 1,179 | 1,140 | 1,162 | 71,600 | 1,162 |
2022-01-05 | 1,189 | 1,210 | 1,144 | 1,185 | 93,500 | 1,185 |
2022-01-04 | 1,180 | 1,229 | 1,164 | 1,219 | 153,800 | 1,219 |
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