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
2026/11/05 628 635 594 597 33,200
2026/11/04 632 639 627 629 12,800
2026/11/02 625 643 625 635 14,400
2026/10/30 630 630 623 627 15,200
2026/10/29 640 640 632 636 2,600
2026/10/28 650 651 627 632 12,300
2026/10/27 634 650 634 644 32,400
2026/10/26 624 634 624 634 10,400
2026/10/23 612 620 591 617 34,700
2026/10/22 635 652 614 614 22,300
2026/10/21 623 638 617 634 31,000
2026/10/20 649 650 617 623 58,100
2026/10/19 625 650 625 643 20,500
2026/10/16 624 638 624 626 21,600
2026/10/15 648 648 608 626 37,500
2026/10/14 678 697 648 648 46,500
2026/10/13 669 703 666 685 99,000
2026/10/09 626 678 624 660 65,900
2026/10/08 662 670 632 633 44,200
2026/10/07 647 674 644 667 53,200
2026/10/06 641 645 641 645 9,500
2026/10/05 636 647 636 641 9,900
2026/10/02 642 644 633 636 9,900
2026/10/01 649 649 632 632 11,100
2026/09/30 635 652 627 649 41,300
2026/09/29 642 642 627 637 14,000
2026/09/28 635 646 631 635 37,600
2026/09/25 614 633 614 633 25,800
2026/09/24 626 628 611 611 36,000
2026/09/18 607 620 606 619 7,300
2026/09/17 611 612 606 607 2,400
2026/09/16 603 609 602 606 3,100
2026/09/15 602 609 600 602 8,000
2026/09/14 601 605 601 602 5,000
2026/09/11 605 612 603 604 5,100
2026/09/10 610 618 605 605 7,500
2026/09/09 616 622 614 614 9,400
2026/09/08 608 626 608 616 17,600
2026/09/07 602 610 601 608 9,300
2026/09/04 603 608 602 602 7,800
2026/09/03 605 610 603 603 7,400
2026/09/02 607 610 604 606 5,600
2026/09/01 613 620 610 611 13,700
2026/08/31 608 614 606 613 7,500
2026/08/28 610 618 608 612 9,500
2026/08/27 613 620 604 608 7,500
2026/08/26 607 616 604 608 7,400
2026/08/25 610 612 603 607 9,100
2026/08/24 617 622 613 615 9,600
2026/08/21 616 619 604 612 9,600
2026/08/20 606 620 604 620 8,100
2026/08/19 618 618 583 602 37,300
2026/08/18 627 637 625 631 13,500
2026/08/17 625 635 620 635 24,000
2026/08/14 625 649 620 622 54,500
2026/08/13 629 631 622 623 48,900
2026/08/12 667 684 617 633 221,800
2026/08/10 666 666 666 666 44,700
2026/08/07 562 580 551 566 21,600
2026/08/06 560 568 553 559 17,200
2026/08/05 553 568 551 555 28,600
2026/08/04 537 539 533 537 6,500
2026/08/03 537 545 531 537 10,000
2026/07/31 534 543 534 541 9,900
2026/07/30 519 532 519 532 7,300
2026/07/29 526 527 517 525 13,100
2026/07/28 528 529 521 526 13,000
2026/07/27 521 528 521 528 7,300
2026/07/24 524 525 518 521 2,500
2026/07/23 517 524 517 524 2,900
2026/07/22 516 523 515 515 4,500
2026/07/21 515 525 509 513 25,100
2026/07/17 538 538 504 515 30,100
2026/07/16 536 540 532 538 4,900
2026/07/15 539 540 534 540 6,900
2026/07/14 528 538 525 536 12,800
2026/07/13 532 537 530 532 7,500
2026/07/10 532 536 530 535 7,200
2026/07/09 533 537 532 533 3,500
2026/07/08 535 538 531 532 10,400
2026/07/07 541 541 532 533 3,500
2026/07/06 533 539 530 535 11,100
2026/07/03 528 534 523 530 18,800
2026/07/02 526 531 523 529 12,400
2026/07/01 522 536 522 525 17,800
2026/06/30 529 529 522 525 4,500
2026/06/29 525 528 519 521 7,700
2026/06/26 537 542 523 523 20,300
2026/06/25 538 545 532 537 7,600
2026/06/24 539 545 529 530 11,300
2026/06/23 548 556 541 547 14,500
2026/06/22 553 554 540 548 15,300
2026/06/19 538 554 538 546 19,700
2026/06/18 544 544 535 537 18,100
2026/06/17 530 546 523 546 9,500
2026/06/16 547 547 533 533 7,900
2026/06/15 537 546 532 544 12,100
2026/06/12 524 532 518 531 13,700
2026/06/11 511 519 488 519 42,500
2026/06/10 542 543 520 528 31,500
2026/06/09 555 555 548 548 12,900
2026/06/08 559 560 541 549 40,600
2026/06/05 562 584 561 577 37,600
2026/06/04 581 591 568 568 52,400
2026/06/03 579 601 572 591 62,700
2026/06/02 600 600 560 570 57,300
2026/06/01 617 617 578 605 59,100
2026/05/29 622 632 577 597 187,700
2026/05/28 546 621 536 614 289,400
2026/05/27 606 606 546 546 332,200
2026/05/26 649 649 588 625 1,144,800
2026/05/25 535 552 535 549 25,600
2026/05/22 526 537 521 529 7,900
2026/05/21 514 525 513 525 6,500
2026/05/20 513 513 504 504 14,500
2026/05/19 519 524 510 510 6,600
2026/05/18 524 524 501 519 12,500
2026/05/15 550 550 518 524 30,800
2026/05/14 541 600 535 557 86,700
2026/05/13 540 540 525 538 45,100
2026/05/12 548 560 523 541 84,300
2026/05/11 520 524 516 518 24,300
2026/05/08 505 506 501 502 5,200
2026/05/07 494 512 491 505 12,100
2026/05/01 496 496 486 491 4,200
2026/04/30 480 498 480 492 5,200
2026/04/28 482 484 480 480 1,600
2026/04/27 485 489 480 483 2,600
2026/04/24 485 485 482 482 2,200
2026/04/23 490 490 485 485 1,900
2026/04/22 491 491 487 487 1,000
2026/04/21 492 498 491 491 3,300
2026/04/20 487 494 486 492 5,000
2026/04/17 483 484 480 483 1,200
2026/04/16 483 483 478 480 2,000
2026/04/15 479 482 479 482 1,100
2026/04/14 482 483 477 477 3,500
2026/04/13 487 487 481 481 8,600
2026/04/10 488 489 484 489 1,600
2026/04/09 490 490 486 489 1,000
2026/04/08 490 493 484 490 5,400
2026/04/07 486 487 486 487 1,100
2026/04/06 489 489 484 484 3,300
2026/04/03 478 487 478 483 4,100
2026/03/27 513 518 509 518 8,700
2026/03/26 510 514 508 514 6,300
2026/03/25 510 510 506 508 3,500
2026/03/24 505 506 500 504 5,500
2026/03/23 501 506 499 505 10,200
2026/03/19 514 515 511 511 4,800
2026/03/18 513 515 512 514 2,500
2026/03/17 512 514 508 510 5,800
2026/03/16 511 514 509 510 3,000
2026/03/13 513 513 506 510 3,200
2026/03/12 514 515 509 509 2,800
2026/03/11 510 515 509 514 4,000
2026/03/10 506 508 503 507 2,700
2026/03/09 500 508 494 502 7,500
2026/03/06 494 510 486 510 4,000
2026/03/05 490 502 485 492 20,500
2026/03/04 513 513 479 490 22,900
2026/03/03 522 522 513 518 3,700
2026/03/02 518 518 515 516 6,900
2026/02/27 522 522 516 519 9,700
2026/02/26 524 525 523 523 5,800
2026/02/25 523 530 520 524 5,300
2026/02/24 516 523 516 520 4,100
2026/02/20 530 530 515 515 8,100
2026/02/19 545 545 521 523 25,700
2026/02/18 518 547 518 546 18,400
2026/02/17 520 520 515 516 3,700
2026/02/16 521 523 513 523 9,700
2026/02/13 525 529 511 511 33,500
2026/02/12 516 532 506 520 39,100
2026/02/10 505 505 500 503 5,700
2026/02/09 509 509 503 503 5,400
2026/02/06 504 504 500 502 2,200
2026/02/05 502 505 501 505 1,200
2026/02/04 504 505 501 502 2,400
2026/02/03 505 505 500 502 2,100
2026/02/02 505 505 501 503 1,500
2026/01/30 503 506 498 499 1,500
2026/01/29 499 501 498 500 1,300
2026/01/28 502 502 498 499 2,000
2026/01/27 500 502 500 501 1,400
2026/01/26 500 503 500 502 2,800
2026/01/23 500 502 498 500 3,700
2026/01/22 498 500 496 498 2,200
2026/01/21 496 500 495 496 9,900
2026/01/20 505 506 504 504 900
2026/01/19 507 508 503 504 3,400
2026/01/16 504 507 502 507 2,400
2026/01/15 505 507 500 504 6,400
2026/01/14 508 509 500 505 7,700
2026/01/13 501 510 501 508 8,200
2026/01/09 499 499 492 498 3,500
2026/01/08 506 507 497 497 6,200
2026/01/07 510 512 500 507 11,500
2026/01/06 504 509 504 507 1,300
2026/01/05 506 507 500 504 3,100

このページの先頭へ