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
2022-12-089941,00097698271,800982
2022-12-079821,0029821,00176,0001,001
2022-12-061,0011,00698999644,100996
2022-12-051,0171,0251,0031,00531,4001,005
2022-12-021,0231,0231,0061,00637,1001,006
2022-12-011,0231,0361,0171,02546,0001,025
2022-11-301,0221,0221,0021,00445,6001,004
2022-11-291,0401,0401,0121,02267,2001,022
2022-11-281,0811,0811,0411,04155,0001,041
2022-11-251,0631,0901,0531,08183,3001,081
2022-11-241,0411,0561,0371,05345,0001,053
2022-11-221,0801,0801,0371,04069,2001,040
2022-11-211,0501,0721,0461,06546,1001,065
2022-11-181,0461,0701,0451,04661,9001,046
2022-11-171,0541,0641,0361,05180,6001,051
2022-11-161,0971,1031,0591,083134,9001,083
2022-11-151,0311,0941,0171,084122,6001,084
2022-11-141,0101,0389981,03493,9001,034
2022-11-111,0101,0221,0011,006109,1001,006
2022-11-109951,00198999162,200991
2022-11-091,0021,02399799978,400999
2022-11-081,0001,0139891,00270,7001,002
2022-11-071,0101,0219851,005146,6001,005
2022-11-041,0051,0401,0001,008304,5001,008
2022-11-021,1001,1491,0701,139398,6001,139
2022-11-011,0611,0891,0501,078194,0001,078
2022-10-311,0311,0811,0181,071290,3001,071
2022-10-2897899196698650,300986
2022-10-279911,00798199397,200993
2022-10-261,0131,023987995129,700995
2022-10-251,0151,0259861,00393,7001,003
2022-10-2497799197298935,300989
2022-10-2196697796296220,700962
2022-10-2097297395497118,400971
2022-10-1997898096296227,700962
2022-10-1896197695296524,800965
2022-10-1794195791994816,800948
2022-10-1491994491994127,700941
2022-10-1391692290890826,500908
2022-10-1291593291492537,500925
2022-10-1193593691591535,600915
2022-10-0794095493295032,600950
2022-10-0695796994894837,000948
2022-10-0596097594895925,500959
2022-10-0494196094195834,700958
2022-10-0390594089492846,000928
2022-09-3091591589590648,100906
2022-09-2993093590991556,700915
2022-09-2892494190791537,300915
2022-09-2791895091893019,300930
2022-09-2693193291791852,200918
2022-09-2293095492295231,700952
2022-09-2194594792893743,900937
2022-09-2095896994494449,600944
2022-09-1696196394495954,300959
2022-09-1597198396196137,500961
2022-09-1497898596897148,500971
2022-09-131,0001,01299099239,200992
2022-09-129851,0099831,00037,9001,000
2022-09-0997298097097433,000974
2022-09-0898198897097032,600970
2022-09-0798798896997162,100971
2022-09-061,0001,01298698749,200987
2022-09-059921,0009821,00036,8001,000
2022-09-021,0121,02199099273,000992
2022-09-011,0121,0161,0051,00948,1001,009
2022-08-311,0181,0251,0151,02140,9001,021
2022-08-301,0391,0391,0171,02642,2001,026
2022-08-291,0231,0281,0081,02397,9001,023
2022-08-261,0691,0761,0431,04893,1001,048
2022-08-251,0521,0611,0381,06169,6001,061
2022-08-241,0511,0661,0481,05641,9001,056
2022-08-231,0511,0681,0481,04849,4001,048
2022-08-221,0631,0651,0501,06177,5001,061
2022-08-191,0841,0911,0771,08247,9001,082
2022-08-181,0991,0991,0571,08994,2001,089
2022-08-171,1231,1231,0871,10098,4001,100
2022-08-161,1031,1211,0951,10954,7001,109
2022-08-151,0961,1151,0961,10274,3001,102
2022-08-121,0951,1161,0921,10296,1001,102
2022-08-101,1181,1231,1001,10394,8001,103
2022-08-091,1551,1611,1221,130132,2001,130
2022-08-081,1461,2091,1461,175276,1001,175
2022-08-051,1601,1751,1141,133262,9001,133
2022-08-041,1891,1991,1761,198184,1001,198
2022-08-031,1641,1811,1441,178111,7001,178
2022-08-021,1521,1711,1501,16461,9001,164
2022-08-011,1621,1731,1441,15889,7001,158
2022-07-291,2011,2031,1571,170118,6001,170
2022-07-281,2391,2541,1921,202147,6001,202
2022-07-271,1611,2281,1501,223206,9001,223
2022-07-261,1551,1821,1431,174101,8001,174
2022-07-251,1771,2091,1551,165259,1001,165
2022-07-221,2181,2191,1561,170178,4001,170
2022-07-211,2181,2491,1801,202435,7001,202
2022-07-201,3491,3501,1851,2341,372,2001,234
2022-07-191,1111,1281,0771,121177,0001,121
2022-07-151,0401,0971,0361,097208,1001,097
2022-07-141,0311,0591,0211,032136,2001,032
2022-07-131,0921,0921,0151,037275,8001,037
2022-07-121,1241,1241,0791,104142,2001,104
2022-07-111,1551,1561,1121,135172,5001,135
2022-07-081,1001,1781,0811,125527,6001,125
2022-07-071,1661,2331,0751,0751,313,5001,075
2022-07-061,0901,1031,0551,091184,9001,091
2022-07-051,1301,1661,0691,090402,1001,090
2022-07-041,1031,1991,0751,172535,9001,172
2022-07-011,2121,2531,0881,130920,5001,130
2022-06-301,3811,3931,2811,288674,0001,288
2022-06-291,3321,4171,2881,3971,070,8001,397
2022-06-281,3661,4851,3151,3602,469,7001,360
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