日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

栄電子(7567)の株価時系列情報

栄電子(7567)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 459 459 455 455 3,000
2004/12/29 437 437 437 437 1,000
2004/12/28 431 431 431 431 1,000
2004/12/27 428 429 428 429 8,000
2004/12/24 411 418 410 418 11,000
2004/12/22 395 409 395 409 3,000
2004/12/21 394 398 393 393 9,000
2004/12/20 395 395 393 393 2,000
2004/12/17 400 400 392 392 4,000
2004/12/16 391 391 390 390 2,000
2004/12/15 396 396 393 393 9,000
2004/12/14 391 398 391 398 2,000
2004/12/13 395 397 395 395 6,000
2004/12/09 387 387 387 387 2,000
2004/12/08 385 385 385 385 4,000
2004/12/07 396 396 390 390 4,000
2004/12/06 395 400 395 400 10,000
2004/12/01 400 400 400 400 1,000
2004/11/30 402 402 400 400 5,000
2004/11/29 400 405 400 405 2,000
2004/11/26 390 390 390 390 2,000
2004/11/25 395 395 387 387 4,000
2004/11/24 386 405 385 385 30,000
2004/11/16 441 441 441 441 1,000
2004/11/15 440 440 440 440 1,000
2004/11/12 440 440 440 440 1,000
2004/11/11 440 440 440 440 1,000
2004/11/10 430 431 430 431 2,000
2004/11/08 440 440 430 430 5,000
2004/11/05 440 440 440 440 2,000
2004/11/04 430 430 430 430 1,000
2004/11/01 430 430 430 430 2,000
2004/10/29 430 430 430 430 1,000
2004/10/28 425 430 425 430 2,000
2004/10/26 420 420 420 420 1,000
2004/10/25 425 425 425 425 1,000
2004/10/22 425 425 425 425 3,000
2004/10/21 431 431 415 415 2,000
2004/10/19 430 430 430 430 3,000
2004/10/18 430 430 430 430 6,000
2004/10/15 440 440 435 435 5,000
2004/10/14 442 442 441 441 3,000
2004/10/13 446 446 445 445 2,000
2004/10/12 450 450 445 445 2,000
2004/10/08 450 450 450 450 3,000
2004/10/07 460 460 460 460 2,000
2004/10/06 455 455 455 455 1,000
2004/10/04 455 455 455 455 1,000
2004/10/01 425 460 425 460 2,000
2004/09/24 485 485 471 471 4,000
2004/09/21 486 486 485 485 4,000
2004/09/17 482 482 482 482 1,000
2004/09/16 491 491 480 482 5,000
2004/09/15 491 491 490 490 10,000
2004/09/14 498 498 498 498 1,000
2004/09/13 499 500 499 500 2,000
2004/09/10 499 499 499 499 1,000
2004/09/07 496 496 491 491 3,000
2004/09/03 496 496 491 491 5,000
2004/09/02 495 495 495 495 1,000
2004/09/01 495 495 495 495 4,000
2004/08/31 490 490 490 490 1,000
2004/08/30 494 495 494 494 7,000
2004/08/27 491 494 491 494 7,000
2004/08/26 491 491 490 491 7,000
2004/08/25 500 500 490 490 6,000
2004/08/24 500 500 490 500 4,000
2004/08/23 499 500 495 500 5,000
2004/08/20 500 500 500 500 1,000
2004/08/19 500 500 500 500 4,000
2004/08/17 510 510 500 500 2,000
2004/08/16 510 510 510 510 3,000
2004/08/13 511 511 510 510 3,000
2004/08/12 520 520 520 520 2,000
2004/08/10 510 520 510 520 4,000
2004/08/09 480 480 480 480 1,000
2004/08/05 480 480 480 480 2,000
2004/08/04 485 485 485 485 2,000
2004/08/03 490 490 490 490 6,000
2004/07/30 510 510 510 510 2,000
2004/07/29 510 510 510 510 10,000
2004/07/27 510 520 508 510 15,000
2004/07/26 529 529 500 510 8,000
2004/07/23 535 535 530 530 5,000
2004/07/22 538 538 535 535 3,000
2004/07/21 535 538 535 538 2,000
2004/07/16 538 539 505 505 7,000
2004/07/15 539 539 526 526 3,000
2004/07/14 539 539 539 539 2,000
2004/07/13 540 540 521 521 3,000
2004/07/12 540 540 540 540 2,000
2004/07/09 535 535 530 534 7,000
2004/07/08 534 534 534 534 1,000
2004/07/07 547 547 533 533 9,000
2004/07/06 550 550 546 547 25,000
2004/07/05 550 565 546 546 9,000
2004/07/02 550 550 541 541 6,000
2004/07/01 565 565 560 560 2,000
2004/06/30 541 569 541 569 7,000
2004/06/29 550 550 540 540 8,000
2004/06/28 536 536 535 535 9,000
2004/06/25 531 531 528 528 2,000
2004/06/24 535 544 523 531 14,000
2004/06/23 536 536 535 535 3,000
2004/06/22 531 547 531 547 9,000
2004/06/21 542 542 532 532 13,000
2004/06/18 550 550 530 541 11,000
2004/06/17 566 570 565 565 8,000
2004/06/16 532 560 532 560 43,000
2004/06/14 533 560 533 560 11,000
2004/06/11 522 522 521 521 2,000
2004/06/10 532 532 522 522 2,000
2004/06/09 530 531 528 528 7,000
2004/06/08 543 543 533 533 2,000
2004/06/07 543 543 531 543 10,000
2004/06/04 552 552 543 543 4,000
2004/06/03 535 575 535 552 41,000
2004/06/02 550 550 529 531 20,000
2004/06/01 511 595 511 595 38,000
2004/05/31 488 510 485 510 32,000
2004/05/28 483 486 483 483 13,000
2004/05/27 469 479 469 479 15,000
2004/05/26 468 473 460 460 13,000
2004/05/25 481 481 451 468 44,000
2004/05/24 476 476 476 476 26,000
2004/05/19 410 430 410 430 2,000
2004/05/18 385 405 385 405 14,000
2004/05/17 391 391 390 390 3,000
2004/05/14 394 395 390 390 8,000
2004/05/13 396 396 395 395 3,000
2004/05/11 381 381 381 381 1,000
2004/05/10 390 390 390 390 1,000
2004/05/06 435 435 435 435 1,000
2004/04/30 460 460 440 440 6,000
2004/04/28 450 460 450 460 9,000
2004/04/27 444 460 442 450 17,000
2004/04/26 411 440 411 440 10,000
2004/04/23 402 410 402 410 4,000
2004/04/22 402 402 401 401 6,000
2004/04/21 400 405 400 405 2,000
2004/04/20 403 403 400 400 2,000
2004/04/19 403 403 398 400 5,000
2004/04/16 393 398 393 398 3,000
2004/04/15 403 410 391 392 10,000
2004/04/14 401 401 398 400 5,000
2004/04/13 396 410 395 410 11,000
2004/04/09 391 391 391 391 3,000
2004/04/08 400 400 400 400 1,000
2004/04/07 410 410 381 410 16,000
2004/04/06 427 427 401 410 7,000
2004/04/05 386 400 385 400 11,000
2004/04/02 385 385 385 385 2,000
2004/04/01 390 390 390 390 6,000
2004/03/31 395 395 390 390 2,000
2004/03/30 400 400 395 395 11,000
2004/03/29 410 410 400 401 10,000
2004/03/26 415 415 400 410 4,000
2004/03/25 470 470 440 440 38,000
2004/03/24 400 400 400 400 2,000
2004/03/22 400 400 400 400 1,000
2004/03/19 398 400 398 400 12,000
2004/03/18 390 390 390 390 6,000
2004/03/16 400 400 400 400 1,000
2004/03/15 400 400 400 400 12,000
2004/03/12 400 400 400 400 11,000
2004/03/11 390 400 390 400 21,000
2004/03/10 390 400 390 400 4,000
2004/03/09 388 390 388 390 5,000
2004/03/08 380 389 380 389 2,000
2004/03/05 375 375 375 375 2,000
2004/03/03 366 370 366 370 3,000
2004/03/02 366 370 365 365 10,000
2004/03/01 370 370 365 365 6,000
2004/02/27 375 380 371 371 10,000
2004/02/25 366 366 366 366 1,000
2004/02/24 367 367 365 365 6,000
2004/02/23 360 365 360 365 4,000
2004/02/20 360 360 360 360 1,000
2004/02/19 360 360 360 360 1,000
2004/02/18 355 356 355 356 3,000
2004/02/17 352 352 352 352 3,000
2004/02/13 352 352 352 352 1,000
2004/02/12 356 356 351 351 3,000
2004/02/10 352 352 352 352 3,000
2004/02/09 356 356 356 356 1,000
2004/02/06 357 357 357 357 1,000
2004/02/02 365 365 365 365 1,000
2004/01/30 365 365 365 365 1,000
2004/01/29 361 361 353 353 7,000
2004/01/28 362 362 362 362 2,000
2004/01/23 369 369 369 369 1,000
2004/01/22 376 380 376 380 4,000
2004/01/20 366 385 366 385 9,000
2004/01/19 366 366 366 366 2,000
2004/01/15 361 361 355 355 4,000
2004/01/13 348 350 346 346 5,000
2004/01/09 354 354 346 346 7,000
2004/01/08 349 354 345 354 6,000
2004/01/06 351 351 345 345 8,000

このページの先頭へ