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
2024-05-2393593791591570,900915
2024-05-2293093392292350,900923
2024-05-2194494792392669,500926
2024-05-2093694492593691,600936
2024-05-1793395193094086,100940
2024-05-1696196193694193,700941
2024-05-15985985951951135,000951
2024-05-141,0031,00397798576,000985
2024-05-139911,00197799985,600999
2024-05-101,0001,011982992109,700992
2024-05-091,0231,035991997150,300997
2024-05-081,0401,0931,0151,029469,9001,029
2024-05-071,1241,1411,1071,128262,5001,128
2024-05-021,0871,1051,0801,10484,6001,104
2024-05-011,1071,1241,0881,088128,2001,088
2024-04-301,1251,1321,0981,107201,6001,107
2024-04-261,1171,1491,1161,121239,3001,121
2024-04-251,1811,2281,1201,132769,7001,132
2024-04-241,1801,3361,1531,1704,341,6001,170
2024-04-239681,1149441,0652,058,5001,065
2024-04-22936971933964114,300964
2024-04-19977977923941103,900941
2024-04-1895298794697855,700978
2024-04-1799099897197565,700975
2024-04-169981,00398498451,800984
2024-04-159951,0129891,01240,7001,012
2024-04-121,0141,0191,0031,00539,3001,005
2024-04-111,0051,01099899951,000999
2024-04-101,0311,0351,0091,00958,0001,009
2024-04-091,0311,0381,0221,02361,2001,023
2024-04-081,0121,0371,0121,028101,5001,028
2024-04-059821,0069781,000130,0001,000
2024-04-041,0321,0399991,000180,3001,000
2024-04-031,0161,0471,0151,030107,2001,030
2024-04-021,0841,0841,0201,022336,1001,022
2024-04-011,1271,1401,0771,095222,5001,095
2024-03-291,1051,1201,0951,114134,2001,114
2024-03-281,1061,1391,1051,116144,2001,116
2024-03-271,1531,1531,1071,122292,1001,122
2024-03-261,1571,1731,1351,157232,3001,157
2024-03-251,1911,1991,1291,134361,1001,134
2024-03-221,1851,2001,1581,200425,3001,200
2024-03-211,2261,2471,1851,192935,7001,192
2024-03-191,2001,3331,1861,2273,213,8001,227
2024-03-181,0531,0981,0531,082156,5001,082
2024-03-151,0511,0621,0401,05389,4001,053
2024-03-141,0801,0861,0561,066139,8001,066
2024-03-131,1471,1741,1001,114308,8001,114
2024-03-121,0861,1491,0551,114441,4001,114
2024-03-111,1091,1231,0641,079192,8001,079
2024-03-081,0391,1351,0391,125267,2001,125
2024-03-071,0801,0831,0331,03595,2001,035
2024-03-061,0461,0751,0411,07469,2001,074
2024-03-051,0371,0641,0131,062121,0001,062
2024-03-041,0201,0481,0181,03995,9001,039
2024-03-011,0231,0371,0021,002102,8001,002
2024-02-299891,0259791,02097,5001,020
2024-02-289861,0039791,00083,5001,000
2024-02-2799999997497885,800978
2024-02-269961,0259961,00790,5001,007
2024-02-221,0001,027988988102,100988
2024-02-2198798997197178,800971
2024-02-201,0151,0251,0101,01746,9001,017
2024-02-191,0041,0181,0021,01746,0001,017
2024-02-169851,005979999100,000999
2024-02-15974990960986101,400986
2024-02-1498299296997586,400975
2024-02-139931,008978993103,000993
2024-02-091,0191,038995995125,800995
2024-02-081,0031,0179671,010247,4001,010
2024-02-071,0351,0441,0011,009370,6001,009
2024-02-061,1001,1331,0671,084999,1001,084
2024-02-051,0661,0661,0661,06650,2001,066
2024-02-02909925903916119,800916
2024-02-0189990088188438,900884
2024-01-3188589988489920,100899
2024-01-3089389588688615,500886
2024-01-2989689688589021,600890
2024-01-2690690689089222,400892
2024-01-2590091490090821,100908
2024-01-2491191289089821,800898
2024-01-2391993291191150,700911
2024-01-22915939915927136,800927
2024-01-1986088586088546,300885
2024-01-1886186985485434,700854
2024-01-1788088386286530,700865
2024-01-1688289387687640,400876
2024-01-1591591589489732,200897
2024-01-1289091588690873,900908
2024-01-11919919858890164,800890
2024-01-10922930903904116,900904
2024-01-09896935885933229,600933
2024-01-0584786884685120,400851
2024-01-0484384682684618,200846

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