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
2022-06-271,0701,3441,0601,3063,688,5001,306
2022-06-241,1961,2101,0351,0441,905,7001,044
2022-06-231,0461,0461,0461,04638,2001,046
2022-06-227528967528961,139,900896
2022-06-2174275773974626,300746
2022-06-2075975972473961,800739
2022-06-1775175673375664,900756
2022-06-1678278676476628,900766
2022-06-1578679076276730,000767
2022-06-1478978976678642,900786
2022-06-1381481479479555,900795
2022-06-1083383381982836,100828
2022-06-0982984581783459,200834
2022-06-08859868830832153,100832
2022-06-07835857812830222,900830
2022-06-06752818752806121,800806
2022-06-0376176575175834,300758
2022-06-0276476575475722,000757
2022-06-0176477075277020,600770
2022-05-3177077175476020,200760
2022-05-3077877876777418,000774
2022-05-2776077275876124,300761
2022-05-2675776675176027,100760
2022-05-2576577375075722,500757
2022-05-2478378375775931,500759
2022-05-2377678377278222,000782
2022-05-2075577675576818,300768
2022-05-1975576574476219,100762
2022-05-1876477075377023,000770
2022-05-1776276374975236,000752
2022-05-1677577574576443,200764
2022-05-1375076575076015,600760
2022-05-1277277274374744,100747
2022-05-1177679076877591,300775
2022-05-1073074671374638,500746
2022-05-0975575773373337,300733
2022-05-0676476474975522,300755
2022-05-0275375974175226,700752
2022-04-28747775742753100,400753
2022-04-2775075473674719,300747
2022-04-2675377274675651,000756
2022-04-2575776273974431,500744
2022-04-2277477876076544,600765
2022-04-2177678576977426,200774
2022-04-2077679477177945,900779
2022-04-1977477876777113,500771
2022-04-1878278875676326,000763
2022-04-1578578577378112,100781
2022-04-1479380478279114,500791
2022-04-1377378977377815,200778
2022-04-1277578776676919,400769
2022-04-1179979977477928,800779
2022-04-0880481078679821,400798
2022-04-0781581880080328,700803
2022-04-0682983381682616,700826
2022-04-0583184482682932,600829
2022-04-0483283281383117,500831
2022-04-0184184182083218,300832
2022-03-3184285384184416,300844
2022-03-3084084682384346,200843
2022-03-2981783181382620,100826
2022-03-2885185181681619,200816
2022-03-2585686583584826,600848
2022-03-2483385583085524,500855
2022-03-2383385283383626,300836
2022-03-2284784781283351,200833
2022-03-1881085680883250,000832
2022-03-1779581779580631,500806
2022-03-1678379577679231,300792
2022-03-1577478576578325,900783
2022-03-1478280277077643,000776
2022-03-1178579577078040,900780
2022-03-1077780077780030,200800
2022-03-0973276873275966,300759
2022-03-0873876973174355,000743
2022-03-0775277173974394,500743
2022-03-0481181178979044,500790
2022-03-0382084080581135,400811
2022-03-0281882581082117,600821
2022-03-0183284682983425,100834
2022-02-2881584081083247,900832
2022-02-2577781477180549,900805
2022-02-2478078475977340,700773
2022-02-2279579677378639,400786
2022-02-2181281779380030,400800
2022-02-1882182781182220,500822
2022-02-1782884081583425,600834
2022-02-1683385482782819,900828
2022-02-1583683880881625,000816
2022-02-1486486483083648,300836
2022-02-1087589685986728,600867
2022-02-0984389384387856,400878
2022-02-08848865832832116,000832
2022-02-07929929894896107,400896
2022-02-0490091588990435,800904
2022-02-0395995990290545,500905
2022-02-0291594091594031,000940
2022-02-0193895990490542,800905
2022-01-3189892787891832,300918
2022-01-2887990487090034,600900
2022-01-2793193887187972,500879
2022-01-2690793590793020,500930
2022-01-2595095990591459,700914
2022-01-2493696493595531,100955
2022-01-2197497492695463,100954
2022-01-2097298995397455,700974
2022-01-199991,01296297989,600979
2022-01-181,0391,0541,0031,02650,1001,026
2022-01-171,0791,1081,0311,04145,9001,041
2022-01-141,0801,0821,0571,07935,2001,079
2022-01-131,1081,1081,0711,08640,2001,086
2022-01-121,0891,1211,0791,10440,4001,104
2022-01-111,0731,0941,0541,07989,6001,079
2022-01-071,1501,1661,0821,103105,8001,103
2022-01-061,1551,1791,1401,16271,6001,162
2022-01-051,1891,2101,1441,18593,5001,185
2022-01-041,1801,2291,1641,219153,8001,219

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