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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,000 | 1,001 | 881 | 915 | -75 | -7.6 | 1,429,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,205 | 1,238 | 900 | 990 | -260 | -20.8 | 2,445,900 |
| 24/10 | 1,480 | 1,505 | 1,189 | 1,250 | -216 | -14.7 | 2,443,800 |
| 24/09 | 1,410 | 1,696 | 1,146 | 1,466 | +66 | +4.7 | 10,213,600 |
| 24/08 | 1,435 | 1,476 | 920 | 1,400 | -8 | -0.6 | 7,351,300 |
| 24/07 | 1,407 | 1,999 | 1,332 | 1,408 | +48 | +3.5 | 30,999,500 |
| 24/06 | 928 | 1,474 | 903 | 1,360 | +439 | +47.7 | 18,292,500 |
| 24/05 | 1,107 | 1,141 | 891 | 921 | -186 | -16.8 | 2,383,800 |
| 24/04 | 1,127 | 1,336 | 923 | 1,107 | -7 | -0.6 | 9,329,900 |
| 24/03 | 1,023 | 1,333 | 1,002 | 1,114 | +94 | +9.2 | 7,818,700 |
| 24/02 | 899 | 1,133 | 881 | 1,020 | +121 | +13.5 | 2,973,700 |
| 24/01 | 843 | 939 | 826 | 899 | +56 | +6.6 | 1,118,100 |
| 23/12 | 887 | 905 | 798 | 843 | -44 | -5.0 | 819,400 |
| 23/11 | 753 | 930 | 753 | 887 | +143 | +19.2 | 1,220,100 |
| 23/10 | 804 | 842 | 734 | 744 | -65 | -8.0 | 421,400 |
| 23/09 | 832 | 855 | 801 | 809 | -25 | -3.0 | 275,300 |
| 23/08 | 896 | 907 | 810 | 834 | -66 | -7.3 | 595,000 |
| 23/07 | 913 | 1,000 | 880 | 900 | -7 | -0.8 | 1,255,000 |
| 23/06 | 906 | 990 | 890 | 907 | -5 | -0.6 | 938,700 |
| 23/05 | 831 | 964 | 828 | 912 | +87 | +10.6 | 1,222,000 |
| 23/04 | 868 | 888 | 815 | 825 | -38 | -4.4 | 520,000 |
| 23/03 | 830 | 888 | 793 | 863 | +34 | +4.1 | 759,700 |
| 23/02 | 887 | 962 | 811 | 829 | -55 | -6.2 | 1,297,000 |
| 23/01 | 870 | 908 | 831 | 884 | +10 | +1.1 | 648,900 |
| 22/12 | 1,023 | 1,036 | 835 | 874 | -130 | -13.0 | 1,412,300 |
| 22/11 | 1,061 | 1,149 | 985 | 1,004 | -67 | -6.3 | 2,269,400 |
| 22/10 | 905 | 1,081 | 894 | 1,071 | +165 | +18.2 | 1,108,000 |
| 22/09 | 1,012 | 1,021 | 895 | 906 | -115 | -11.3 | 891,000 |
| 22/08 | 1,162 | 1,209 | 1,008 | 1,021 | -149 | -12.7 | 2,191,500 |
| 22/07 | 1,212 | 1,350 | 1,015 | 1,170 | -118 | -9.2 | 7,816,600 |
| 22/06 | 764 | 1,485 | 724 | 1,288 | +528 | +69.5 | 11,967,500 |
▶︎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
