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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 17/05 | 994 | 1,049 | 980 | 1,008 | +13 | +1.3 | 477,400 |
| 17/04 | 969 | 996 | 920 | 995 | +30 | +3.1 | 473,700 |
| 17/03 | 985 | 998 | 935 | 965 | -22 | -2.2 | 681,700 |
| 17/02 | 1,068 | 1,079 | 965 | 987 | -83 | -7.8 | 828,400 |
| 17/01 | 1,063 | 1,147 | 1,046 | 1,070 | +14 | +1.3 | 582,300 |
| 16/12 | 1,068 | 1,175 | 1,020 | 1,056 | -10 | -0.9 | 1,357,300 |
| 16/11 | 1,100 | 1,120 | 960 | 1,066 | -43 | -3.9 | 1,071,400 |
| 16/10 | 1,044 | 1,128 | 1,011 | 1,109 | +70 | +6.7 | 876,700 |
| 16/09 | 1,215 | 1,250 | 1,021 | 1,039 | -191 | -15.5 | 1,052,000 |
| 16/08 | 968 | 1,249 | 930 | 1,230 | +259 | +26.7 | 2,526,900 |
| 16/07 | 1,159 | 1,174 | 885 | 971 | -165 | -14.5 | 1,719,100 |
| 16/06 | 1,393 | 1,423 | 983 | 1,136 | -273 | -19.4 | 1,757,300 |
| 16/05 | 1,271 | 1,525 | 1,261 | 1,409 | +29 | +2.1 | 1,784,100 |
| 16/04 | 1,565 | 1,578 | 1,306 | 1,380 | -182 | -11.7 | 3,884,700 |
| 16/03 | 1,025 | 1,875 | 1,012 | 1,562 | +526 | +50.8 | 9,911,900 |
| 16/02 | 1,230 | 1,263 | 853 | 1,036 | -176 | -14.5 | 2,001,800 |
| 16/01 | 1,367 | 1,413 | 997 | 1,212 | -126 | -9.4 | 4,239,100 |
| 15/12 | 1,356 | 1,571 | 1,184 | 1,338 | -14 | -1.0 | 5,995,300 |
| 15/11 | 1,800 | 1,848 | 1,230 | 1,352 | -473 | -25.9 | 5,345,500 |
| 15/10 | 1,493 | 2,035 | 1,470 | 1,825 | +349 | +23.6 | 6,665,500 |
| 15/09 | 1,985 | 2,108 | 1,439 | 1,476 | -596 | -28.8 | 13,516,300 |
| 15/08 | 1,350 | 2,187 | 1,243 | 2,072 | +722 | +53.5 | 20,212,600 |
| 15/07 | 1,216 | 1,358 | 1,030 | 1,350 | +135 | +11.1 | 1,896,200 |
| 15/06 | 1,320 | 1,337 | 1,213 | 1,215 | -102 | -7.7 | 613,400 |
| 15/05 | 1,303 | 1,329 | 1,258 | 1,317 | +15 | +1.2 | 808,800 |
| 15/04 | 1,343 | 1,390 | 1,299 | 1,302 | -55 | -4.1 | 836,600 |
| 15/03 | 1,395 | 1,481 | 1,335 | 1,357 | -40 | -2.9 | 581,600 |
| 15/02 | 1,618 | 1,645 | 1,375 | 1,397 | -208 | -13.0 | 1,040,600 |
| 15/01 | 1,501 | 1,616 | 1,420 | 1,605 | +109 | +7.3 | 787,800 |
| 14/12 | 1,439 | 1,650 | 1,293 | 1,496 | +71 | +5.0 | 1,285,800 |
▶︎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
