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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/27 | 907 | 931 | 889 | 915 | +22 | +2.5 | 374,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/20 | 900 | 920 | 881 | 893 | -8 | -0.9 | 294,200 |
| 12/13 | 925 | 949 | 899 | 901 | -24 | -2.6 | 282,800 |
| 12/6 | 1,000 | 1,001 | 914 | 925 | -65 | -6.6 | 367,300 |
| 11/29 | 1,022 | 1,029 | 987 | 990 | -31 | -3.0 | 221,900 |
| 11/22 | 1,010 | 1,042 | 984 | 1,021 | +6 | +0.6 | 275,800 |
| 11/15 | 1,051 | 1,068 | 1,001 | 1,015 | -46 | -4.3 | 336,100 |
| 11/8 | 900 | 1,079 | 900 | 1,061 | -139 | -11.6 | 1,453,400 |
| 11/1 | 1,189 | 1,262 | 1,178 | 1,200 | +1 | +0.1 | 442,800 |
| 10/25 | 1,285 | 1,310 | 1,195 | 1,199 | -77 | -6.0 | 433,400 |
| 10/18 | 1,323 | 1,334 | 1,265 | 1,276 | -26 | -2.0 | 373,900 |
| 10/11 | 1,384 | 1,384 | 1,301 | 1,302 | -61 | -4.5 | 605,100 |
| 10/4 | 1,493 | 1,554 | 1,323 | 1,363 | -203 | -13.0 | 1,026,300 |
| 9/27 | 1,689 | 1,689 | 1,557 | 1,566 | +8 | +0.5 | 1,379,000 |
| 9/20 | 1,475 | 1,590 | 1,381 | 1,558 | +175 | +12.7 | 2,218,400 |
| 9/13 | 1,160 | 1,696 | 1,146 | 1,383 | +146 | +11.8 | 5,130,200 |
| 9/6 | 1,410 | 1,472 | 1,201 | 1,237 | -163 | -11.6 | 1,207,000 |
| 8/30 | 1,196 | 1,425 | 1,150 | 1,400 | +234 | +20.1 | 1,189,800 |
| 8/23 | 1,184 | 1,297 | 1,138 | 1,166 | -33 | -2.8 | 1,265,000 |
| 8/16 | 1,109 | 1,231 | 1,086 | 1,199 | +112 | +10.3 | 943,700 |
| 8/9 | 997 | 1,241 | 920 | 1,087 | -210 | -16.2 | 2,915,500 |
| 8/2 | 1,507 | 1,554 | 1,255 | 1,297 | -205 | -13.7 | 2,283,100 |
| 7/26 | 1,629 | 1,735 | 1,472 | 1,502 | -173 | -10.3 | 2,565,400 |
| 7/19 | 1,739 | 1,970 | 1,637 | 1,675 | -64 | -3.7 | 5,358,500 |
| 7/12 | 1,680 | 1,988 | 1,594 | 1,739 | +62 | +3.7 | 7,545,800 |
| 7/5 | 1,407 | 1,999 | 1,385 | 1,677 | +317 | +23.3 | 14,284,000 |
| 6/28 | 1,083 | 1,474 | 1,056 | 1,360 | +297 | +27.9 | 6,736,300 |
| 6/21 | 962 | 1,210 | 962 | 1,063 | +144 | +15.7 | 10,593,400 |
| 6/14 | 929 | 931 | 903 | 919 | -6 | -0.7 | 183,000 |
| 6/7 | 928 | 1,010 | 909 | 925 | +4 | +0.4 | 779,800 |
| 5/31 | 919 | 936 | 891 | 921 | +2 | +0.2 | 356,500 |
▶︎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
