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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 12/27 | 915 | 928 | 911 | 911 | -4 | -0.4 | 76,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/16 | 1,187 | 1,231 | 1,173 | 1,199 | +49 | +4.3 | 307,300 |
| 8/15 | 1,133 | 1,188 | 1,125 | 1,150 | +6 | +0.5 | 176,000 |
| 8/14 | 1,110 | 1,175 | 1,100 | 1,144 | +49 | +4.5 | 272,800 |
| 8/13 | 1,109 | 1,127 | 1,086 | 1,095 | +8 | +0.7 | 187,600 |
| 8/9 | 1,138 | 1,214 | 1,053 | 1,087 | +2 | +0.2 | 371,500 |
| 8/8 | 1,140 | 1,241 | 1,072 | 1,085 | -42 | -3.7 | 693,900 |
| 8/7 | 1,032 | 1,127 | 1,031 | 1,127 | +150 | +15.4 | 294,600 |
| 8/6 | 1,012 | 1,049 | 920 | 977 | -20 | -2.0 | 705,200 |
| 8/5 | 997 | 1,060 | 997 | 997 | -300 | -23.1 | 850,300 |
| 8/2 | 1,274 | 1,364 | 1,255 | 1,297 | -127 | -8.9 | 624,200 |
| 8/1 | 1,435 | 1,476 | 1,379 | 1,424 | +16 | +1.1 | 413,100 |
| 7/31 | 1,363 | 1,418 | 1,332 | 1,408 | -6 | -0.4 | 333,400 |
| 7/30 | 1,440 | 1,459 | 1,337 | 1,414 | -46 | -3.2 | 416,400 |
| 7/29 | 1,507 | 1,554 | 1,422 | 1,460 | -42 | -2.8 | 496,000 |
| 7/26 | 1,491 | 1,570 | 1,487 | 1,502 | -11 | -0.7 | 325,700 |
| 7/25 | 1,538 | 1,605 | 1,472 | 1,513 | -139 | -8.4 | 502,100 |
| 7/24 | 1,680 | 1,730 | 1,609 | 1,652 | -55 | -3.2 | 423,600 |
| 7/23 | 1,657 | 1,735 | 1,633 | 1,707 | +99 | +6.2 | 619,900 |
| 7/22 | 1,629 | 1,649 | 1,513 | 1,608 | -67 | -4.0 | 694,100 |
| 7/19 | 1,720 | 1,759 | 1,650 | 1,675 | -41 | -2.4 | 570,200 |
| 7/18 | 1,854 | 1,870 | 1,715 | 1,716 | -230 | -11.8 | 1,115,600 |
| 7/17 | 1,820 | 1,970 | 1,765 | 1,946 | +276 | +16.5 | 2,895,600 |
| 7/16 | 1,739 | 1,829 | 1,637 | 1,670 | -69 | -4.0 | 777,100 |
| 7/12 | 1,635 | 1,780 | 1,635 | 1,739 | +70 | +4.2 | 653,400 |
| 7/11 | 1,653 | 1,713 | 1,627 | 1,669 | +34 | +2.1 | 669,500 |
| 7/10 | 1,726 | 1,726 | 1,594 | 1,635 | -70 | -4.1 | 997,000 |
| 7/9 | 1,882 | 1,903 | 1,680 | 1,705 | -161 | -8.6 | 1,576,300 |
| 7/8 | 1,680 | 1,988 | 1,620 | 1,866 | +189 | +11.3 | 3,649,600 |
| 7/5 | 1,710 | 1,833 | 1,662 | 1,677 | -84 | -4.8 | 1,475,800 |
| 7/4 | 1,870 | 1,898 | 1,750 | 1,761 | -95 | -5.1 | 1,594,600 |
▶︎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
