ザインエレクトロニクス(6769) JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/25 771.0 814.0 771.0 781.0 57,500
2020/09/24 798.0 804.0 771.0 778.0 21,300
2020/09/23 796.0 805.0 794.0 798.0 27,300
2020/09/18 814.0 814.0 793.0 801.0 13,700
2020/09/17 815.0 818.0 800.0 800.0 19,400
2020/09/16 795.0 816.0 795.0 812.0 35,600
2020/09/15 799.0 800.0 787.0 792.0 24,400
2020/09/14 779.0 798.0 779.0 790.0 25,100
2020/09/11 771.0 788.0 770.0 778.0 18,900
2020/09/10 779.0 788.0 771.0 771.0 19,200
2020/09/09 769.0 804.0 769.0 777.0 89,100
2020/09/08 771.0 776.0 760.0 776.0 27,400
2020/09/07 764.0 768.0 750.0 756.0 22,900
2020/09/04 757.0 763.0 750.0 752.0 32,500
2020/09/03 775.0 782.0 760.0 772.0 31,900
2020/09/02 785.0 788.0 772.0 772.0 28,200
2020/09/01 784.0 786.0 774.0 781.0 13,000
2020/08/31 781.0 794.0 780.0 780.0 24,200
2020/08/28 797.0 799.0 771.0 781.0 36,800
2020/08/27 801.0 812.0 795.0 798.0 27,900
2020/08/26 795.0 824.0 790.0 809.0 43,000
2020/08/25 786.0 800.0 781.0 800.0 46,000
2020/08/24 787.0 789.0 777.0 782.0 23,300
2020/08/21 788.0 790.0 783.0 785.0 16,100
2020/08/20 799.0 802.0 780.0 782.0 42,900
2020/08/19 799.0 802.0 788.0 798.0 21,200
2020/08/18 820.0 820.0 797.0 799.0 30,900
2020/08/17 835.0 835.0 811.0 812.0 38,000
2020/08/14 850.0 858.0 830.0 835.0 37,500
2020/08/13 853.0 867.0 841.0 845.0 15,400
2020/08/12 832.0 849.0 832.0 848.0 12,200
2020/08/11 830.0 855.0 827.0 832.0 51,200
2020/08/07 866.0 866.0 836.0 840.0 17,800
2020/08/06 870.0 870.0 843.0 854.0 34,000
2020/08/05 852.0 869.0 842.0 869.0 13,800
2020/08/04 840.0 860.0 833.0 860.0 22,700
2020/08/03 838.0 850.0 828.0 830.0 43,600
2020/07/31 842.0 849.0 808.0 823.0 50,700
2020/07/30 874.0 874.0 838.0 845.0 42,500
2020/07/29 923.0 923.0 863.0 864.0 65,000
2020/07/28 870.0 925.0 870.0 896.0 96,600
2020/07/27 853.0 855.0 834.0 846.0 15,100
2020/07/22 875.0 875.0 862.0 871.0 8,600
2020/07/21 840.0 876.0 840.0 875.0 39,300
2020/07/20 844.0 854.0 830.0 849.0 31,600
2020/07/17 872.0 878.0 845.0 847.0 39,900
2020/07/16 894.0 894.0 873.0 875.0 13,600
2020/07/15 889.0 902.0 879.0 899.0 31,700
2020/07/14 882.0 888.0 870.0 875.0 16,900
2020/07/13 898.0 899.0 878.0 889.0 19,500