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
2020/11/25 672.0 749.0 662.0 702.0 299,600
2020/11/24 677.0 677.0 660.0 666.0 75,700
2020/11/20 638.0 667.0 638.0 664.0 94,200
2020/11/19 642.0 645.0 634.0 637.0 36,400
2020/11/18 641.0 655.0 641.0 649.0 18,300
2020/11/17 676.0 676.0 641.0 649.0 49,900
2020/11/16 684.0 684.0 660.0 666.0 34,000
2020/11/13 680.0 684.0 673.0 675.0 9,700
2020/11/12 685.0 686.0 672.0 685.0 32,100
2020/11/11 676.0 681.0 666.0 677.0 18,800
2020/11/10 673.0 690.0 648.0 679.0 69,400
2020/11/09 686.0 696.0 667.0 670.0 82,700
2020/11/06 718.0 723.0 703.0 715.0 28,500
2020/11/05 709.0 718.0 708.0 712.0 9,400
2020/11/04 709.0 713.0 697.0 707.0 12,000
2020/11/02 703.0 703.0 692.0 696.0 17,700
2020/10/30 716.0 719.0 697.0 703.0 25,800
2020/10/29 713.0 722.0 704.0 710.0 21,700
2020/10/28 738.0 742.0 722.0 728.0 15,200
2020/10/27 723.0 735.0 719.0 734.0 10,900
2020/10/26 729.0 740.0 724.0 733.0 19,100
2020/10/23 729.0 733.0 715.0 729.0 18,800
2020/10/22 746.0 751.0 727.0 735.0 33,600
2020/10/21 743.0 753.0 741.0 749.0 17,400
2020/10/20 749.0 757.0 747.0 747.0 10,700
2020/10/19 751.0 768.0 740.0 753.0 23,200
2020/10/16 758.0 763.0 747.0 755.0 33,200
2020/10/15 771.0 773.0 758.0 760.0 17,500
2020/10/14 772.0 781.0 769.0 769.0 17,700
2020/10/13 779.0 783.0 768.0 772.0 20,500
2020/10/12 769.0 780.0 769.0 779.0 10,200
2020/10/09 789.0 789.0 766.0 767.0 23,300
2020/10/08 787.0 792.0 772.0 779.0 29,000
2020/10/07 777.0 793.0 773.0 788.0 17,200
2020/10/06 773.0 786.0 769.0 783.0 21,800
2020/10/05 763.0 778.0 763.0 767.0 17,700
2020/10/02 786.0 792.0 763.0 763.0 34,000
2020/10/01 786.0 786.0 786.0 786.0 -
2020/09/30 796.0 807.0 786.0 786.0 20,600
2020/09/29 797.0 797.0 782.0 796.0 17,900
2020/09/28 791.0 791.0 781.0 784.0 12,600
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