6769 ザインエレクトロニクス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	830	846	827	843	57,300	843
2023-12-28	845	845	832	836	11,700	836
2023-12-27	825	855	798	847	62,900	847
2023-12-26	815	828	813	827	36,200	827
2023-12-25	813	820	812	818	20,400	818
2023-12-22	822	832	813	814	28,500	814
2023-12-21	825	839	825	826	12,100	826
2023-12-20	844	845	829	829	18,200	829
2023-12-19	814	850	813	837	52,100	837
2023-12-18	814	827	807	812	135,000	812
2023-12-15	860	877	860	874	15,300	874
2023-12-14	871	880	859	859	19,800	859
2023-12-13	885	886	867	871	18,200	871
2023-12-12	877	904	862	884	127,900	884
2023-12-11	841	849	831	832	19,600	832
2023-12-08	852	860	837	837	27,800	837
2023-12-07	874	878	855	855	24,000	855
2023-12-06	866	892	866	878	39,000	878
2023-12-05	863	877	863	866	28,300	866
2023-12-04	888	889	875	877	34,200	877
2023-12-01	887	905	883	883	30,900	883
2023-11-30	908	914	887	887	62,100	887
2023-11-29	897	920	891	916	74,200	916
2023-11-28	920	924	884	897	108,000	897
2023-11-27	925	930	909	916	156,800	916
2023-11-24	896	919	872	885	354,300	885
2023-11-22	803	828	803	828	32,900	828
2023-11-21	791	811	791	803	21,800	803
2023-11-20	790	803	790	790	31,400	790
2023-11-17	781	791	781	786	12,100	786
2023-11-16	796	798	789	789	10,400	789
2023-11-15	795	802	793	796	15,600	796
2023-11-14	794	801	788	788	10,400	788
2023-11-13	799	805	793	793	20,100	793
2023-11-10	777	796	777	795	25,500	795
2023-11-09	777	781	773	777	17,100	777
2023-11-08	777	790	771	771	34,100	771
2023-11-07	772	781	770	777	19,800	777
2023-11-06	754	806	754	777	108,800	777
2023-11-02	779	797	766	797	62,500	797
2023-11-01	753	777	753	773	42,200	773
2023-10-31	755	755	734	744	47,000	744
2023-10-30	770	770	752	755	30,000	755
2023-10-27	774	777	770	774	20,300	774
2023-10-26	785	785	771	778	13,900	778
2023-10-25	792	796	778	786	10,900	786
2023-10-24	794	798	765	787	36,200	787
2023-10-23	795	842	789	795	75,100	795
2023-10-20	794	805	792	802	15,400	802
2023-10-19	812	812	794	798	9,100	798
2023-10-18	815	815	799	813	19,200	813
2023-10-17	799	815	799	811	12,000	811
2023-10-16	817	817	800	803	7,400	803
2023-10-13	832	832	818	822	10,400	822
2023-10-12	815	829	814	820	15,800	820
2023-10-11	803	813	803	811	8,200	811
2023-10-10	793	806	793	802	17,100	802
2023-10-06	805	810	799	802	10,700	802
2023-10-05	791	806	791	806	10,400	806
2023-10-04	796	800	785	788	35,400	788
2023-10-03	806	806	796	800	11,400	800
2023-10-02	804	813	804	806	5,500	806
2023-09-29	810	818	808	809	7,600	809
2023-09-28	812	816	810	812	5,200	812
2023-09-27	815	818	813	813	8,500	813
2023-09-26	822	826	817	826	2,700	826
2023-09-25	812	824	812	821	9,100	821
2023-09-22	804	818	801	812	14,900	812
2023-09-21	811	815	802	808	21,300	808
2023-09-20	820	821	810	811	20,400	811
2023-09-19	827	827	819	824	22,000	824
2023-09-15	835	835	828	832	12,900	832
2023-09-14	829	833	825	831	17,500	831
2023-09-13	845	845	828	829	24,200	829
2023-09-12	854	854	833	841	17,900	841
2023-09-11	855	855	842	843	11,400	843
2023-09-08	855	855	842	845	13,700	845
2023-09-07	855	855	845	855	9,900	855
2023-09-06	841	853	841	848	18,100	848
2023-09-05	840	848	835	840	18,000	840
2023-09-04	835	842	835	835	13,800	835
2023-09-01	832	838	829	838	6,200	838
2023-08-31	835	840	832	834	6,800	834
2023-08-30	840	847	836	836	10,500	836
2023-08-29	839	843	834	841	10,600	841
2023-08-28	837	843	836	837	5,700	837
2023-08-25	844	846	837	837	13,400	837
2023-08-24	857	859	845	845	8,600	845
2023-08-23	841	852	841	851	7,500	851
2023-08-22	823	841	823	841	17,400	841
2023-08-21	820	828	820	820	13,300	820
2023-08-18	816	816	811	829	25,500	829
2023-08-17	824	826	810	820	24,300	820
2023-08-16	836	843	825	825	28,600	825
2023-08-15	837	849	832	837	22,200	837
2023-08-14	853	855	834	834	28,700	834
2023-08-10	851	854	840	853	17,000	853
2023-08-09	882	882	848	860	48,100	860
2023-08-08	882	895	881	883	37,300	883
2023-08-07	880	889	872	881	43,300	881
2023-08-04	868	895	864	882	112,000	882
2023-08-03	890	890	880	889	59,800	889
2023-08-02	901	907	891	893	39,300	893
2023-08-01	896	907	896	902	15,100	902
2023-07-31	905	909	898	900	25,600	900
2023-07-28	912	912	891	897	44,200	897
2023-07-27	907	916	903	915	19,700	915
2023-07-26	922	925	905	914	24,900	914
2023-07-25	915	929	910	925	29,300	925
2023-07-24	920	922	910	913	36,300	913
2023-07-21	927	935	915	915	69,700	915
2023-07-20	998	998	930	944	238,500	944
2023-07-19	995	1,000	966	997	536,000	997
2023-07-18	906	926	905	922	38,300	922
2023-07-14	891	901	891	895	15,200	895
2023-07-13	882	894	881	888	18,100	888
2023-07-12	885	890	880	887	20,600	887
2023-07-11	887	901	882	885	25,900	885
2023-07-10	885	894	880	887	21,200	887
2023-07-07	886	896	883	885	14,000	885
2023-07-06	898	900	888	892	26,900	892
2023-07-05	906	908	896	908	13,600	908
2023-07-04	911	918	907	908	16,200	908
2023-07-03	913	928	913	917	20,800	917
2023-06-30	915	915	898	907	37,700	907
2023-06-29	917	927	915	917	16,800	917
2023-06-28	921	929	915	917	15,900	917
2023-06-27	915	925	903	915	25,800	915
2023-06-26	931	942	915	921	36,300	921
2023-06-23	955	955	926	936	61,500	936
2023-06-22	936	975	931	955	110,500	955
2023-06-21	929	936	922	934	25,400	934
2023-06-20	933	940	927	930	30,400	930
2023-06-19	942	953	931	933	38,000	933
2023-06-16	928	949	928	940	29,800	940
2023-06-15	944	948	927	928	40,900	928
2023-06-14	974	977	936	944	58,000	944
2023-06-13	960	990	958	969	101,400	969
2023-06-12	919	957	912	957	56,700	957
2023-06-09	914	917	901	912	20,100	912
2023-06-08	925	926	903	904	34,000	904
2023-06-07	947	949	924	925	32,700	925
2023-06-06	928	957	927	943	35,700	943
2023-06-05	915	938	906	933	44,100	933
2023-06-02	929	929	898	898	57,700	898
2023-06-01	906	924	890	922	29,300	922
2023-05-31	936	946	912	912	77,700	912
2023-05-30	948	948	924	937	39,800	937
2023-05-29	952	964	937	951	91,000	951
2023-05-26	929	953	913	924	132,900	924
2023-05-25	920	929	911	916	39,700	916
2023-05-24	917	922	903	912	34,500	912
2023-05-23	919	938	914	923	119,900	923
2023-05-22	885	904	884	898	41,000	898
2023-05-19	887	904	884	885	65,800	885
2023-05-18	888	890	879	885	49,700	885
2023-05-17	885	888	878	885	46,000	885
2023-05-16	864	883	863	879	78,300	879
2023-05-15	852	870	844	863	45,900	863
2023-05-12	848	862	843	853	70,800	853
2023-05-11	839	853	837	842	47,000	842
2023-05-10	840	842	832	832	19,100	832
2023-05-09	833	867	833	846	89,300	846
2023-05-08	840	851	834	848	78,900	848
2023-05-02	833	844	828	836	28,900	836
2023-05-01	831	841	831	833	25,800	833
2023-04-28	832	837	822	825	23,000	825
2023-04-27	818	832	817	825	20,400	825
2023-04-26	825	825	815	819	41,700	819
2023-04-25	840	843	827	828	29,100	828
2023-04-24	863	864	848	849	25,400	849
2023-04-21	868	888	862	862	48,100	862
2023-04-20	860	867	856	863	23,000	863
2023-04-19	862	862	853	860	11,100	860
2023-04-18	857	865	854	859	19,100	859
2023-04-17	871	871	850	860	24,800	860
2023-04-14	849	879	847	877	55,400	877
2023-04-13	846	852	841	845	11,200	845
2023-04-12	850	853	842	853	10,200	853
2023-04-11	844	853	835	853	25,500	853
2023-04-10	833	848	833	837	13,400	837
2023-04-07	839	840	825	832	20,700	832
2023-04-06	831	842	826	839	41,100	839
2023-04-05	841	846	835	843	21,600	843
2023-04-04	861	861	849	850	25,100	850
2023-04-03	868	872	857	867	30,100	867
2023-03-31	888	888	855	863	81,700	863
2023-03-30	818	868	818	865	119,900	865
2023-03-29	815	825	805	820	38,600	820
2023-03-28	822	822	811	815	11,200	815
2023-03-27	826	829	816	826	11,300	826
2023-03-24	816	826	816	826	11,400	826
2023-03-23	809	828	809	823	20,300	823
2023-03-22	798	817	796	809	32,800	809
2023-03-20	810	810	793	793	43,200	793
2023-03-17	811	820	801	805	35,100	805
2023-03-16	800	814	798	807	42,500	807
2023-03-15	824	824	809	815	23,300	815
2023-03-14	835	835	803	811	38,100	811
2023-03-13	833	840	821	835	36,100	835
2023-03-10	832	853	832	840	41,800	840
2023-03-09	833	843	832	843	23,400	843
2023-03-08	833	838	826	836	13,200	836
2023-03-07	830	840	830	834	17,900	834
2023-03-06	820	836	820	828	27,800	828
2023-03-03	824	827	811	820	46,800	820
2023-03-02	833	836	822	823	29,100	823
2023-03-01	830	833	823	833	14,200	833
2023-02-28	826	832	826	829	11,800	829
2023-02-27	823	832	819	832	30,000	832
2023-02-24	836	844	822	823	39,700	823
2023-02-22	840	843	831	832	20,800	832
2023-02-21	834	849	834	849	30,000	849
2023-02-20	829	841	827	834	18,400	834
2023-02-17	822	838	821	833	35,600	833
2023-02-16	820	839	820	834	41,100	834
2023-02-15	821	826	811	820	45,500	820
2023-02-14	827	828	817	826	35,300	826
2023-02-13	839	840	819	823	43,900	823
2023-02-10	829	837	825	836	46,800	836
2023-02-09	839	841	823	829	54,400	829
2023-02-08	846	854	838	844	65,900	844
2023-02-07	847	850	839	848	72,900	848
2023-02-06	863	883	845	846	323,900	846
2023-02-03	943	962	925	950	252,700	950
2023-02-02	925	934	917	923	69,300	923
2023-02-01	887	914	886	914	59,000	914
2023-01-31	881	890	878	884	30,700	884
2023-01-30	878	884	876	884	22,000	884
2023-01-27	889	895	877	879	25,500	879
2023-01-26	888	891	880	888	21,900	888
2023-01-25	877	898	877	887	41,700	887
2023-01-24	885	891	882	884	27,800	884
2023-01-23	866	880	866	880	28,000	880
2023-01-20	859	865	851	865	40,600	865
2023-01-19	870	877	865	867	27,400	867
2023-01-18	868	880	864	877	34,900	877
2023-01-17	858	872	856	868	28,100	868
2023-01-16	881	881	859	862	16,500	862
2023-01-13	887	890	874	881	70,400	881
2023-01-12	904	908	880	887	40,200	887
2023-01-11	879	891	878	890	36,000	890
2023-01-10	869	880	865	880	32,600	880
2023-01-06	835	856	831	854	47,800	854
2023-01-05	846	860	842	842	23,900	842
2023-01-04	870	870	843	843	52,900	843

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30