6769 ザインエレクトロニクス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-1885286084284830,400848
2021-10-1579685079685079,000850
2021-10-1479279478379122,400791
2021-10-1380480478278826,400788
2021-10-1283083080080716,200807
2021-10-1180581880581814,700818
2021-10-088038117998048,800804
2021-10-0780280879679712,800797
2021-10-0680382179780220,900802
2021-10-0580581879279238,000792
2021-10-0483783780881943,300819
2021-10-0181882681082226,000822
2021-09-3083083481882727,900827
2021-09-2982983881883822,100838
2021-09-2885686384084429,900844
2021-09-2786287485786327,000863
2021-09-2484586784286232,400862
2021-09-2283183882183739,700837
2021-09-2183284683283720,300837
2021-09-1785086984086253,100862
2021-09-1687688384285073,700850
2021-09-1584287583487385,300873
2021-09-1483884082483726,700837
2021-09-1381483080782821,800828
2021-09-1080981380181323,800813
2021-09-0980481079880515,300805
2021-09-0880180879780318,000803
2021-09-0781881880280319,600803
2021-09-0681681880981219,600812
2021-09-0381081580480836,200808
2021-09-0280282080081144,200811
2021-09-017957987887976,300797
2021-08-3180680678680028,200800
2021-08-3079280878780126,200801
2021-08-2778979077778911,300789
2021-08-2677579777578423,800784
2021-08-2577678076477221,500772
2021-08-2475877275176912,500769
2021-08-2375576574575720,800757
2021-08-2077478874575275,800752
2021-08-1978979076977329,300773
2021-08-1878779676978655,100786
2021-08-1783483479279229,900792
2021-08-1684684681781935,200819
2021-08-138428468398459,500845
2021-08-1285585583984240,500842
2021-08-1186086585286216,200862
2021-08-1086286485086325,700863
2021-08-0684086283185932,800859
2021-08-058368468368417,600841
2021-08-0484885883283619,900836
2021-08-0386086084685314,100853
2021-08-0284886084785818,000858
2021-07-3087487784385241,000852
2021-07-2986287485987418,200874
2021-07-2887388785986232,800862
2021-07-2789289286787325,500873
2021-07-2688889488088631,100886
2021-07-21918918875882138,000882
2021-07-20897905847899360,000899
2021-07-1983983981682213,700822
2021-07-1683184182684015,000840
2021-07-1584184183183614,400836
2021-07-1484184183184110,000841
2021-07-1383484882984116,200841
2021-07-1283183181682818,200828
2021-07-0980181779281732,800817
2021-07-0883583681281239,600812
2021-07-0784786383483437,900834
2021-07-0686086985385621,200856
2021-07-0586787986286216,500862
2021-07-0286687184986626,900866
2021-07-0186286283685735,300857
2021-06-3087287785786229,000862
2021-06-2989689686587235,800872
2021-06-2888989388388413,600884
2021-06-2589889888589327,000893
2021-06-2488789287288723,600887
2021-06-2390091288788724,900887
2021-06-2287990087189941,700899
2021-06-21870878858877112,100877
2021-06-1891291889089043,400890
2021-06-1790592489192350,900923
2021-06-1690490589090427,200904
2021-06-1589690988690041,400900
2021-06-1489590688488743,800887
2021-06-1190390688989242,000892
2021-06-1088191587591555,600915
2021-06-0990290988088968,100889
2021-06-08895943886899205,900899
2021-06-079501,019897905977,200905
2021-06-0484388883886983,500869
2021-06-03827880827846196,100846
2021-06-0284984982582524,200825
2021-06-0182783682583519,200835
2021-05-3183684182882818,100828
2021-05-2884584582784037,000840
2021-05-2784985283884820,600848
2021-05-2685086084785516,700855
2021-05-2585485684285422,600854
2021-05-2486386383784530,000845
2021-05-2186486485085517,700855
2021-05-2083886383586331,100863
2021-05-1983885183383922,400839
2021-05-1882786282785633,200856
2021-05-1785086282582739,900827
2021-05-1483685483685023,500850
2021-05-1382585782083440,200834
2021-05-1287489183184893,100848
2021-05-1188389986988943,400889
2021-05-10910913856878172,300878
2021-05-0793494090890988,200909
2021-05-0691593190092765,100927
2021-04-3092492489491495,400914
2021-04-28900937878927115,500927
2021-04-27919923891903142,200903
2021-04-26874943869934435,300934
2021-04-2382584182582917,900829
2021-04-2285486883183355,600833
2021-04-2186586884684873,800848
2021-04-20830890830875116,800875
2021-04-1982084282083560,600835
2021-04-1681281880781325,600813
2021-04-1580281979981034,400810
2021-04-1482182180180955,700809
2021-04-1385485482082088,900820
2021-04-12830860824855120,300855
2021-04-0981382980382457,400824
2021-04-0880881979581944,400819
2021-04-07812843807808136,400808
2021-04-06783825782818246,000818
2021-04-0576977976276832,600768
2021-04-0277477475676940,700769
2021-04-0175076675076529,800765
2021-03-317527537427458,900745
2021-03-3074275374275319,000753
2021-03-2975575674174512,900745
2021-03-2673974873974418,100744
2021-03-2573574172973828,000738
2021-03-2475075573274232,400742
2021-03-2376677475475424,500754
2021-03-2277377375676724,200767
2021-03-197687707647684,900768
2021-03-1876577376477017,700770
2021-03-1776577076076213,600762
2021-03-1677077276376414,000764
2021-03-157637717607679,200767
2021-03-1277678176376741,400767
2021-03-1176677676077639,600776
2021-03-1075277075276634,100766
2021-03-0974176373876316,300763
2021-03-0874275573773713,400737
2021-03-0574274372374044,500740
2021-03-0475475474174418,900744
2021-03-0374975774675413,200754
2021-03-0275476874575520,400755
2021-03-0174675174075012,600750
2021-02-2674875774574820,300748
2021-02-2575775974974916,000749
2021-02-2475976674874823,200748
2021-02-2274876774875927,600759
2021-02-1975976374074329,800743
2021-02-1877877875776216,300762
2021-02-1776677576577211,000772
2021-02-1678278276576841,200768
2021-02-1577578376778338,100783
2021-02-1276978276877939,500779
2021-02-1076976975376531,600765
2021-02-0976377875776943,700769
2021-02-0876576774975878,200758
2021-02-0577178075678050,400780
2021-02-0478078075776142,900761
2021-02-0376677776377420,000774
2021-02-0277178076176745,300767
2021-02-0174975873975643,500756
2021-01-2975777474075066,600750
2021-01-2876076475375714,600757
2021-01-2777878776076730,500767
2021-01-2678479577777738,100777
2021-01-2579779778478720,300787
2021-01-2279079077778428,400784
2021-01-2176678876678863,200788
2021-01-2076278876176393,000763
2021-01-1975676274875620,800756
2021-01-1875076274376042,400760
2021-01-1573374872474846,500748
2021-01-1476076071471957,000719
2021-01-1374075472575460,400754
2021-01-1270774170773544,500735
2021-01-0870170869470620,600706
2021-01-0769470769270222,600702
2021-01-0669169969069216,200692
2021-01-0568870268869013,700690
2021-01-0470370968169019,100690

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