ザインエレクトロニクス
6769スタンダード/電気機器/THine Electronics,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 967.0 | 1,007.0 | 955.0 | 958.0 | -54.0 | -5.34% | 176,200 |
| 2026-03-12 | 955.0 | 1,045.0 | 951.0 | 1,012.0 | +84.0 | +9.05% | 509,800 |
| 2026-03-11 | 942.0 | 944.0 | 908.0 | 928.0 | +1.0 | +0.11% | 129,600 |
| 2026-03-10 | 850.0 | 927.0 | 846.0 | 927.0 | +86.0 | +10.23% | 165,000 |
| 2026-03-09 | 859.0 | 859.0 | 820.0 | 841.0 | -35.0 | -4.00% | 54,500 |
| 2026-03-06 | 852.0 | 880.0 | 852.0 | 876.0 | +9.0 | +1.04% | 53,700 |
| 2026-03-05 | 830.0 | 879.0 | 830.0 | 867.0 | +53.0 | +6.51% | 77,800 |
| 2026-03-04 | 838.0 | 870.0 | 803.0 | 814.0 | -28.0 | -3.33% | 109,000 |
| 2026-03-03 | 871.0 | 873.0 | 842.0 | 842.0 | -25.0 | -2.88% | 39,500 |
| 2026-03-02 | 866.0 | 877.0 | 855.0 | 867.0 | -9.0 | -1.03% | 44,000 |
| 2026-02-27 | 872.0 | 885.0 | 867.0 | 876.0 | +4.0 | +0.46% | 29,600 |
| 2026-02-26 | 883.0 | 883.0 | 866.0 | 872.0 | -11.0 | -1.25% | 22,700 |
| 2026-02-25 | 882.0 | 887.0 | 873.0 | 883.0 | +7.0 | +0.80% | 26,500 |
| 2026-02-24 | 855.0 | 888.0 | 851.0 | 876.0 | +26.0 | +3.06% | 50,000 |
| 2026-02-20 | 855.0 | 860.0 | 844.0 | 850.0 | -5.0 | -0.58% | 14,400 |
| 2026-02-19 | 858.0 | 859.0 | 851.0 | 855.0 | -4.0 | -0.47% | 12,300 |
| 2026-02-18 | 857.0 | 870.0 | 840.0 | 859.0 | +10.0 | +1.18% | 38,100 |
| 2026-02-17 | 846.0 | 860.0 | 842.0 | 849.0 | +3.0 | +0.35% | 29,100 |
| 2026-02-16 | 839.0 | 846.0 | 823.0 | 846.0 | +19.0 | +2.30% | 33,000 |
| 2026-02-13 | 833.0 | 833.0 | 820.0 | 827.0 | -6.0 | -0.72% | 17,800 |
| 2026-02-12 | 828.0 | 843.0 | 821.0 | 833.0 | +11.0 | +1.34% | 29,600 |
| 2026-02-10 | 822.0 | 829.0 | 815.0 | 822.0 | +5.0 | +0.61% | 29,800 |
| 2026-02-09 | 823.0 | 831.0 | 817.0 | 817.0 | -1.0 | -0.12% | 37,000 |
| 2026-02-06 | 830.0 | 834.0 | 815.0 | 818.0 | -39.0 | -4.55% | 69,600 |
| 2026-02-05 | 854.0 | 858.0 | 845.0 | 857.0 | -1.0 | -0.12% | 32,600 |
| 2026-02-04 | 845.0 | 870.0 | 845.0 | 858.0 | +14.0 | +1.66% | 49,500 |
| 2026-02-03 | 831.0 | 845.0 | 829.0 | 844.0 | +16.0 | +1.93% | 28,500 |
| 2026-02-02 | 844.0 | 860.0 | 819.0 | 828.0 | +14.0 | +1.72% | 93,200 |
| 2026-01-30 | 809.0 | 814.0 | 808.0 | 814.0 | +2.0 | +0.25% | 13,300 |
| 2026-01-29 | 818.0 | 818.0 | 807.0 | 812.0 | +3.0 | +0.37% | 14,300 |
| 2026-01-28 | 815.0 | 820.0 | 806.0 | 809.0 | -3.0 | -0.37% | 13,400 |
| 2026-01-27 | 815.0 | 816.0 | 811.0 | 812.0 | -4.0 | -0.49% | 7,000 |
| 2026-01-26 | 832.0 | 832.0 | 814.0 | 816.0 | -17.0 | -2.04% | 11,800 |
| 2026-01-23 | 830.0 | 838.0 | 830.0 | 833.0 | +1.0 | +0.12% | 18,000 |
| 2026-01-22 | 819.0 | 832.0 | 819.0 | 832.0 | +17.0 | +2.09% | 23,800 |
| 2026-01-21 | 815.0 | 815.0 | 805.0 | 815.0 | -5.0 | -0.61% | 26,600 |
| 2026-01-20 | 839.0 | 839.0 | 820.0 | 820.0 | -19.0 | -2.26% | 27,200 |
| 2026-01-19 | 831.0 | 868.0 | 831.0 | 839.0 | +5.0 | +0.60% | 74,400 |
| 2026-01-16 | 817.0 | 842.0 | 817.0 | 834.0 | +15.0 | +1.83% | 35,000 |
| 2026-01-15 | 816.0 | 820.0 | 814.0 | 819.0 | 0.0 | 0.00% | 13,700 |
| 2026-01-14 | 811.0 | 819.0 | 810.0 | 819.0 | +6.0 | +0.74% | 25,500 |
| 2026-01-13 | 803.0 | 813.0 | 801.0 | 813.0 | +13.0 | +1.63% | 36,700 |
| 2026-01-09 | 791.0 | 800.0 | 791.0 | 800.0 | +9.0 | +1.14% | 17,200 |
| 2026-01-08 | 793.0 | 794.0 | 790.0 | 791.0 | -1.0 | -0.13% | 11,900 |
| 2026-01-07 | 793.0 | 798.0 | 792.0 | 792.0 | -2.0 | -0.25% | 12,600 |
| 2026-01-06 | 792.0 | 797.0 | 791.0 | 794.0 | +2.0 | +0.25% | 14,500 |
| 2026-01-05 | 797.0 | 799.0 | 791.0 | 792.0 | 0.0 | 0.00% | 24,500 |
| 2025-12-30 | 788.0 | 795.0 | 788.0 | 792.0 | -1.0 | -0.13% | 12,600 |
| 2025-12-29 | 800.0 | 801.0 | 792.0 | 793.0 | -7.0 | -0.88% | 17,500 |
| 2025-12-26 | 805.0 | 810.0 | 800.0 | 800.0 | -10.0 | -1.23% | 57,500 |
| 2025-12-25 | 807.0 | 810.0 | 804.0 | 810.0 | +3.0 | +0.37% | 47,000 |
| 2025-12-24 | 806.0 | 813.0 | 804.0 | 807.0 | -1.0 | -0.12% | 22,500 |
| 2025-12-23 | 803.0 | 814.0 | 802.0 | 808.0 | +8.0 | +1.00% | 29,500 |
| 2025-12-22 | 793.0 | 805.0 | 793.0 | 800.0 | +9.0 | +1.14% | 46,100 |
| 2025-12-19 | 790.0 | 797.0 | 790.0 | 791.0 | +1.0 | +0.13% | 13,400 |
| 2025-12-18 | 791.0 | 795.0 | 790.0 | 790.0 | -3.0 | -0.38% | 15,000 |
| 2025-12-17 | 796.0 | 801.0 | 792.0 | 793.0 | -4.0 | -0.50% | 22,500 |
| 2025-12-16 | 799.0 | 804.0 | 797.0 | 797.0 | -3.0 | -0.38% | 11,000 |
| 2025-12-15 | 790.0 | 801.0 | 790.0 | 800.0 | +3.0 | +0.38% | 13,500 |
| 2025-12-12 | 792.0 | 797.0 | 790.0 | 797.0 | +5.0 | +0.63% | 14,800 |
| 2025-12-11 | 801.0 | 804.0 | 791.0 | 792.0 | -9.0 | -1.12% | 34,600 |
| 2025-12-10 | 804.0 | 807.0 | 798.0 | 801.0 | -7.0 | -0.87% | 34,700 |
| 2025-12-09 | 814.0 | 814.0 | 804.0 | 808.0 | -6.0 | -0.74% | 28,100 |
| 2025-12-08 | 814.0 | 817.0 | 814.0 | 814.0 | 0.0 | 0.00% | 16,000 |
| 2025-12-05 | 817.0 | 821.0 | 814.0 | 814.0 | -6.0 | -0.73% | 14,800 |
| 2025-12-04 | 819.0 | 827.0 | 817.0 | 820.0 | +1.0 | +0.12% | 13,600 |
| 2025-12-03 | 820.0 | 824.0 | 818.0 | 819.0 | +1.0 | +0.12% | 26,500 |
| 2025-12-02 | 829.0 | 830.0 | 818.0 | 818.0 | -10.0 | -1.21% | 22,000 |
| 2025-12-01 | 834.0 | 835.0 | 828.0 | 828.0 | -6.0 | -0.72% | 18,600 |
| 2025-11-28 | 821.0 | 836.0 | 821.0 | 834.0 | +7.0 | +0.85% | 22,200 |
| 2025-11-27 | 821.0 | 828.0 | 821.0 | 827.0 | +8.0 | +0.98% | 16,600 |
| 2025-11-26 | 817.0 | 823.0 | 816.0 | 819.0 | +2.0 | +0.24% | 22,100 |
| 2025-11-25 | 818.0 | 824.0 | 802.0 | 817.0 | 0.0 | 0.00% | 29,500 |
| 2025-11-21 | 818.0 | 841.0 | 814.0 | 817.0 | -1.0 | -0.12% | 60,700 |
| 2025-11-20 | 809.0 | 823.0 | 806.0 | 818.0 | +14.0 | +1.74% | 25,200 |
| 2025-11-19 | 809.0 | 810.0 | 800.0 | 804.0 | -5.0 | -0.62% | 36,700 |
| 2025-11-18 | 808.0 | 818.0 | 801.0 | 809.0 | -9.0 | -1.10% | 33,200 |
| 2025-11-17 | 823.0 | 823.0 | 815.0 | 818.0 | -5.0 | -0.61% | 7,200 |
| 2025-11-14 | 823.0 | 826.0 | 816.0 | 823.0 | 0.0 | 0.00% | 12,300 |
| 2025-11-13 | 820.0 | 825.0 | 815.0 | 823.0 | +4.0 | +0.49% | 20,000 |
| 2025-11-12 | 813.0 | 821.0 | 813.0 | 819.0 | +6.0 | +0.74% | 16,200 |
| 2025-11-11 | 809.0 | 819.0 | 809.0 | 813.0 | +4.0 | +0.49% | 25,500 |
| 2025-11-10 | 797.0 | 812.0 | 795.0 | 809.0 | +17.0 | +2.15% | 37,600 |
| 2025-11-07 | 780.0 | 796.0 | 780.0 | 792.0 | +12.0 | +1.54% | 43,100 |
| 2025-11-06 | 804.0 | 807.0 | 775.0 | 780.0 | -39.0 | -4.76% | 132,100 |
| 2025-11-05 | 831.0 | 831.0 | 815.0 | 819.0 | -12.0 | -1.44% | 24,100 |
| 2025-11-04 | 820.0 | 836.0 | 818.0 | 831.0 | +9.0 | +1.09% | 27,300 |
| 2025-10-31 | 820.0 | 830.0 | 820.0 | 822.0 | +3.0 | +0.37% | 17,500 |
| 2025-10-30 | 807.0 | 821.0 | 802.0 | 819.0 | +12.0 | +1.49% | 17,000 |
| 2025-10-29 | 822.0 | 822.0 | 805.0 | 807.0 | -15.0 | -1.82% | 20,400 |
| 2025-10-28 | 829.0 | 834.0 | 822.0 | 822.0 | -7.0 | -0.84% | 14,000 |
| 2025-10-27 | 826.0 | 834.0 | 826.0 | 829.0 | +2.0 | +0.24% | 14,700 |
| 2025-10-24 | 829.0 | 830.0 | 824.0 | 827.0 | +2.0 | +0.24% | 15,000 |
| 2025-10-23 | 826.0 | 830.0 | 821.0 | 825.0 | 0.0 | 0.00% | 8,700 |
| 2025-10-22 | 822.0 | 828.0 | 822.0 | 825.0 | +4.0 | +0.49% | 8,000 |
| 2025-10-21 | 830.0 | 835.0 | 821.0 | 821.0 | -6.0 | -0.73% | 28,300 |
| 2025-10-20 | 820.0 | 827.0 | 820.0 | 827.0 | +12.0 | +1.47% | 9,900 |
| 2025-10-17 | 821.0 | 828.0 | 815.0 | 815.0 | -13.0 | -1.57% | 12,800 |
| 2025-10-16 | 814.0 | 834.0 | 814.0 | 828.0 | +16.0 | +1.97% | 33,500 |
| 2025-10-15 | 809.0 | 815.0 | 800.0 | 812.0 | +3.0 | +0.37% | 24,100 |
| 2025-10-14 | 814.0 | 834.0 | 793.0 | 809.0 | -18.0 | -2.18% | 40,000 |
| 2025-10-10 | 831.0 | 836.0 | 826.0 | 827.0 | -6.0 | -0.72% | 15,900 |
| 2025-10-09 | 835.0 | 840.0 | 833.0 | 833.0 | -2.0 | -0.24% | 11,300 |
| 2025-10-08 | 837.0 | 843.0 | 833.0 | 835.0 | -4.0 | -0.48% | 21,700 |
| 2025-10-07 | 845.0 | 846.0 | 837.0 | 839.0 | -7.0 | -0.83% | 21,900 |
| 2025-10-06 | 836.0 | 847.0 | 836.0 | 846.0 | +15.0 | +1.81% | 33,700 |
| 2025-10-03 | 824.0 | 834.0 | 820.0 | 831.0 | +7.0 | +0.85% | 19,000 |
| 2025-10-02 | 829.0 | 833.0 | 822.0 | 824.0 | -7.0 | -0.84% | 25,300 |
| 2025-10-01 | 836.0 | 838.0 | 828.0 | 831.0 | -7.0 | -0.84% | 29,900 |
| 2025-09-30 | 848.0 | 848.0 | 837.0 | 838.0 | -9.0 | -1.06% | 20,800 |
| 2025-09-29 | 850.0 | 852.0 | 843.0 | 847.0 | -2.0 | -0.24% | 19,200 |
| 2025-09-26 | 851.0 | 853.0 | 849.0 | 849.0 | -2.0 | -0.24% | 9,000 |
| 2025-09-25 | 855.0 | 858.0 | 851.0 | 851.0 | +1.0 | +0.12% | 19,200 |
| 2025-09-24 | 853.0 | 861.0 | 849.0 | 850.0 | -4.0 | -0.47% | 41,100 |
| 2025-09-22 | 850.0 | 861.0 | 850.0 | 854.0 | +6.0 | +0.71% | 19,400 |
| 2025-09-19 | 851.0 | 856.0 | 845.0 | 848.0 | -9.0 | -1.05% | 33,600 |
| 2025-09-18 | 851.0 | 870.0 | 851.0 | 857.0 | +2.0 | +0.23% | 41,200 |
| 2025-09-17 | 855.0 | 860.0 | 851.0 | 855.0 | -2.0 | -0.23% | 11,300 |
| 2025-09-16 | 852.0 | 857.0 | 851.0 | 857.0 | +6.0 | +0.71% | 7,900 |
| 2025-09-12 | 848.0 | 856.0 | 848.0 | 851.0 | — | — | 12,000 |
直近120営業日分を表示