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
2021/05/12 874.0 891.0 851.0 855.0 34,600
2021/05/11 883.0 899.0 869.0 889.0 43,400
2021/05/10 910.0 913.0 856.0 878.0 172,300
2021/05/07 934.0 940.0 908.0 909.0 88,200
2021/05/06 915.0 931.0 900.0 927.0 65,100
2021/04/30 924.0 924.0 894.0 914.0 95,400
2021/04/28 900.0 937.0 878.0 927.0 115,500
2021/04/27 919.0 923.0 891.0 903.0 142,200
2021/04/26 874.0 943.0 869.0 934.0 435,300
2021/04/23 825.0 841.0 825.0 829.0 17,900
2021/04/22 854.0 868.0 831.0 833.0 55,600
2021/04/21 865.0 868.0 846.0 848.0 73,800
2021/04/20 830.0 890.0 830.0 875.0 116,800
2021/04/19 820.0 842.0 820.0 835.0 60,600
2021/04/16 812.0 818.0 807.0 813.0 25,600
2021/04/15 802.0 819.0 799.0 810.0 34,400
2021/04/14 821.0 821.0 801.0 809.0 55,700
2021/04/13 854.0 854.0 820.0 820.0 88,900
2021/04/12 830.0 860.0 824.0 855.0 120,300
2021/04/09 813.0 829.0 803.0 824.0 57,400
2021/04/08 808.0 819.0 795.0 819.0 44,400
2021/04/07 812.0 843.0 807.0 808.0 136,400
2021/04/06 783.0 825.0 782.0 818.0 246,000
2021/04/05 769.0 779.0 762.0 768.0 32,600
2021/04/02 774.0 774.0 756.0 769.0 40,700
2021/04/01 750.0 766.0 750.0 765.0 29,800
2021/03/31 752.0 753.0 742.0 745.0 8,900
2021/03/30 742.0 753.0 742.0 753.0 19,000
2021/03/29 755.0 756.0 741.0 745.0 12,900
2021/03/26 739.0 748.0 739.0 744.0 18,100
2021/03/25 735.0 741.0 729.0 738.0 28,000
2021/03/24 750.0 755.0 732.0 742.0 32,400
2021/03/23 766.0 774.0 754.0 754.0 24,500
2021/03/22 773.0 773.0 756.0 767.0 24,200
2021/03/19 768.0 770.0 764.0 768.0 4,900
2021/03/18 765.0 773.0 764.0 770.0 17,700
2021/03/17 765.0 770.0 760.0 762.0 13,600
2021/03/16 770.0 772.0 763.0 764.0 14,000
2021/03/15 763.0 771.0 760.0 767.0 9,200
2021/03/12 776.0 781.0 763.0 767.0 41,400
2021/03/11 766.0 776.0 760.0 776.0 39,600
2021/03/10 752.0 770.0 752.0 766.0 34,100
2021/03/09 741.0 763.0 738.0 763.0 16,300
2021/03/08 742.0 755.0 737.0 737.0 13,400
2021/03/05 742.0 743.0 723.0 740.0 44,500
2021/03/04 754.0 754.0 741.0 744.0 18,900
2021/03/03 749.0 757.0 746.0 754.0 13,200
2021/03/02 754.0 768.0 745.0 755.0 20,400
2021/03/01 746.0 751.0 740.0 750.0 12,600
2021/02/26 748.0 757.0 745.0 748.0 20,300