6769東証S信用
業種 電気機器
ザインエレクトロニクス 株価時系列データ
PTS
905
円
(21:16)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,999 (24/07/03) | 826 (24/01/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,999 (24/07/03) | 826 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/26 | 896 | 918 | 893 | 915 | +21 | +2.4 | 113,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,010 | 1,030 | 1,009 | 1,024 | 0 | 0.0 | 69,500 |
| 11/12 | 1,048 | 1,068 | 1,024 | 1,024 | -33 | -3.1 | 90,700 |
| 11/11 | 1,051 | 1,058 | 1,040 | 1,057 | -4 | -0.4 | 49,900 |
| 11/8 | 1,050 | 1,079 | 1,041 | 1,061 | +36 | +3.5 | 125,800 |
| 11/7 | 1,022 | 1,057 | 1,007 | 1,025 | +16 | +1.6 | 171,100 |
| 11/6 | 1,049 | 1,065 | 998 | 1,009 | -38 | -3.6 | 253,900 |
| 11/5 | 900 | 1,060 | 900 | 1,047 | -153 | -12.8 | 902,600 |
| 11/1 | 1,205 | 1,238 | 1,178 | 1,200 | -50 | -4.0 | 158,700 |
| 10/31 | 1,232 | 1,253 | 1,202 | 1,250 | +18 | +1.5 | 67,000 |
| 10/30 | 1,240 | 1,262 | 1,224 | 1,232 | -13 | -1.0 | 99,600 |
| 10/29 | 1,229 | 1,247 | 1,207 | 1,245 | +16 | +1.3 | 64,400 |
| 10/28 | 1,189 | 1,231 | 1,189 | 1,229 | +30 | +2.5 | 53,100 |
| 10/25 | 1,228 | 1,240 | 1,195 | 1,199 | -39 | -3.2 | 90,900 |
| 10/24 | 1,217 | 1,238 | 1,213 | 1,238 | -7 | -0.6 | 78,100 |
| 10/23 | 1,256 | 1,260 | 1,230 | 1,245 | -19 | -1.5 | 91,300 |
| 10/22 | 1,288 | 1,288 | 1,238 | 1,264 | -33 | -2.5 | 104,700 |
| 10/21 | 1,285 | 1,310 | 1,270 | 1,297 | +21 | +1.7 | 68,400 |
| 10/18 | 1,283 | 1,303 | 1,268 | 1,276 | +6 | +0.5 | 87,500 |
| 10/17 | 1,308 | 1,308 | 1,265 | 1,270 | -35 | -2.7 | 122,500 |
| 10/16 | 1,298 | 1,327 | 1,290 | 1,305 | -26 | -2.0 | 71,900 |
| 10/15 | 1,323 | 1,334 | 1,295 | 1,331 | +29 | +2.2 | 92,000 |
| 10/11 | 1,304 | 1,329 | 1,301 | 1,302 | -12 | -0.9 | 72,200 |
| 10/10 | 1,343 | 1,343 | 1,304 | 1,314 | -31 | -2.3 | 100,100 |
| 10/9 | 1,359 | 1,380 | 1,331 | 1,345 | +2 | +0.2 | 139,600 |
| 10/8 | 1,311 | 1,349 | 1,307 | 1,343 | +18 | +1.4 | 115,300 |
| 10/7 | 1,384 | 1,384 | 1,322 | 1,325 | -38 | -2.8 | 177,900 |
| 10/4 | 1,381 | 1,402 | 1,323 | 1,363 | -37 | -2.6 | 211,600 |
| 10/3 | 1,445 | 1,445 | 1,391 | 1,400 | +15 | +1.1 | 194,300 |
| 10/2 | 1,433 | 1,433 | 1,380 | 1,385 | -103 | -6.9 | 231,100 |
| 10/1 | 1,480 | 1,505 | 1,466 | 1,488 | +22 | +1.5 | 110,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
