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) |
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 | 911 | -79 | -8.0 | 1,470,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 904 | 1,020 | 866 | 1,020 | +105 | +11.5 | 604,600 |
| 19/10 | 829 | 948 | 810 | 915 | +80 | +9.6 | 470,800 |
| 19/09 | 789 | 880 | 760 | 835 | +59 | +7.6 | 286,600 |
| 19/08 | 870 | 933 | 749 | 776 | -97 | -11.1 | 397,400 |
| 19/07 | 922 | 928 | 846 | 873 | -44 | -4.8 | 230,800 |
| 19/06 | 883 | 948 | 851 | 917 | +19 | +2.1 | 244,300 |
| 19/05 | 1,104 | 1,128 | 890 | 898 | -207 | -18.7 | 545,500 |
| 19/04 | 909 | 1,145 | 860 | 1,105 | +215 | +24.2 | 781,500 |
| 19/03 | 859 | 918 | 789 | 890 | +30 | +3.5 | 364,100 |
| 19/02 | 895 | 979 | 830 | 860 | -32 | -3.6 | 498,700 |
| 19/01 | 823 | 1,008 | 805 | 892 | +47 | +5.6 | 611,900 |
| 18/12 | 1,086 | 1,135 | 682 | 845 | -233 | -21.6 | 978,700 |
| 18/11 | 1,104 | 1,220 | 1,003 | 1,078 | -31 | -2.8 | 433,400 |
| 18/10 | 1,168 | 1,214 | 1,039 | 1,109 | -50 | -4.3 | 641,100 |
| 18/09 | 1,100 | 1,194 | 1,071 | 1,159 | +73 | +6.7 | 568,700 |
| 18/08 | 1,165 | 1,211 | 1,038 | 1,086 | -76 | -6.5 | 522,500 |
| 18/07 | 1,158 | 1,230 | 1,060 | 1,162 | +34 | +3.0 | 732,600 |
| 18/06 | 1,042 | 1,214 | 1,035 | 1,128 | +86 | +8.3 | 731,400 |
| 18/05 | 1,068 | 1,117 | 1,025 | 1,042 | -23 | -2.2 | 396,600 |
| 18/04 | 1,117 | 1,131 | 990 | 1,065 | -47 | -4.2 | 527,600 |
| 18/03 | 1,060 | 1,169 | 980 | 1,112 | +51 | +4.8 | 1,197,200 |
| 18/02 | 1,325 | 1,350 | 966 | 1,061 | -254 | -19.3 | 1,656,500 |
| 18/01 | 1,170 | 1,374 | 1,150 | 1,315 | +168 | +14.7 | 1,402,500 |
| 17/12 | 1,214 | 1,275 | 1,124 | 1,147 | -68 | -5.6 | 774,400 |
| 17/11 | 1,285 | 1,285 | 1,135 | 1,215 | -71 | -5.5 | 712,900 |
| 17/10 | 1,305 | 1,336 | 1,214 | 1,286 | -12 | -0.9 | 844,300 |
| 17/09 | 1,158 | 1,499 | 1,038 | 1,298 | +140 | +12.1 | 1,810,600 |
| 17/08 | 1,285 | 1,287 | 1,083 | 1,158 | -127 | -9.9 | 737,200 |
| 17/07 | 1,149 | 1,388 | 1,130 | 1,285 | +132 | +11.5 | 1,248,700 |
| 17/06 | 1,010 | 1,248 | 999 | 1,153 | +145 | +14.4 | 1,920,600 |
▶︎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
