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 |
|---|---|---|---|---|---|
| 2024/07/26 | 414 | 415 | 414 | 415 | 2,600 |
| 2024/07/25 | 416 | 416 | 413 | 413 | 15,000 |
| 2024/07/24 | 423 | 423 | 419 | 419 | 8,100 |
| 2024/07/23 | 423 | 423 | 422 | 423 | 1,700 |
| 2024/07/22 | 422 | 423 | 422 | 422 | 5,600 |
| 2024/07/19 | 423 | 423 | 422 | 422 | 1,400 |
| 2024/07/18 | 426 | 426 | 422 | 423 | 10,100 |
| 2024/07/17 | 426 | 427 | 425 | 427 | 4,700 |
| 2024/07/16 | 423 | 426 | 423 | 425 | 7,000 |
| 2024/07/12 | 421 | 424 | 421 | 424 | 1,700 |
| 2024/07/11 | 421 | 424 | 420 | 424 | 2,500 |
| 2024/07/10 | 420 | 421 | 420 | 421 | 800 |
| 2024/07/09 | 419 | 420 | 419 | 419 | 1,800 |
| 2024/07/08 | 425 | 425 | 419 | 419 | 6,500 |
| 2024/07/05 | 421 | 424 | 421 | 424 | 1,800 |
| 2024/07/04 | 422 | 423 | 421 | 422 | 2,100 |
| 2024/07/03 | 423 | 423 | 421 | 423 | 1,700 |
| 2024/07/02 | 422 | 423 | 421 | 423 | 1,100 |
| 2024/07/01 | 423 | 424 | 422 | 424 | 800 |
| 2024/06/28 | 419 | 425 | 418 | 422 | 6,200 |
| 2024/06/27 | 420 | 423 | 419 | 423 | 900 |
| 2024/06/26 | 421 | 422 | 420 | 420 | 2,700 |
| 2024/06/25 | 423 | 423 | 420 | 421 | 3,800 |
| 2024/06/24 | 421 | 425 | 421 | 423 | 2,000 |
| 2024/06/21 | 423 | 423 | 421 | 421 | 900 |
| 2024/06/20 | 422 | 424 | 422 | 423 | 3,000 |
| 2024/06/19 | 422 | 424 | 421 | 421 | 6,400 |
| 2024/06/18 | 418 | 421 | 418 | 421 | 1,900 |
| 2024/06/17 | 419 | 419 | 419 | 419 | 400 |
| 2024/06/14 | 418 | 419 | 418 | 419 | 600 |
| 2024/06/13 | 419 | 419 | 418 | 418 | 2,900 |
| 2024/06/12 | 418 | 418 | 418 | 418 | 400 |
| 2024/06/11 | 419 | 419 | 419 | 419 | 2,000 |
| 2024/06/10 | 418 | 419 | 417 | 419 | 2,300 |
| 2024/06/07 | 418 | 418 | 417 | 417 | 500 |
| 2024/06/06 | 419 | 419 | 417 | 418 | 1,000 |
| 2024/06/05 | 416 | 417 | 415 | 417 | 1,300 |
| 2024/06/04 | 418 | 419 | 416 | 419 | 4,000 |
| 2024/06/03 | 416 | 417 | 415 | 417 | 4,400 |
| 2024/05/31 | 415 | 415 | 413 | 413 | 500 |
| 2024/05/30 | 410 | 415 | 410 | 415 | 4,200 |
| 2024/05/29 | 415 | 415 | 411 | 411 | 2,200 |
| 2024/05/28 | 416 | 416 | 414 | 414 | 1,300 |
| 2024/05/27 | 412 | 415 | 412 | 414 | 2,900 |
| 2024/05/24 | 411 | 413 | 411 | 412 | 3,500 |
| 2024/05/23 | 417 | 417 | 412 | 412 | 5,800 |
| 2024/05/22 | 417 | 417 | 413 | 415 | 6,800 |
| 2024/05/21 | 413 | 418 | 412 | 417 | 15,500 |
| 2024/05/20 | 418 | 418 | 417 | 418 | 4,500 |
| 2024/05/17 | 417 | 422 | 414 | 422 | 14,800 |
| 2024/05/16 | 415 | 427 | 415 | 417 | 28,800 |
| 2024/05/15 | 470 | 470 | 428 | 428 | 80,100 |
| 2024/05/14 | 481 | 483 | 480 | 480 | 6,000 |
| 2024/05/13 | 480 | 480 | 479 | 480 | 1,900 |
| 2024/05/10 | 480 | 483 | 477 | 481 | 5,100 |
| 2024/05/09 | 484 | 484 | 478 | 479 | 8,000 |
| 2024/05/08 | 478 | 483 | 475 | 477 | 14,400 |
| 2024/05/07 | 480 | 480 | 476 | 476 | 3,400 |
| 2024/05/02 | 482 | 482 | 480 | 480 | 1,400 |
| 2024/05/01 | 484 | 485 | 479 | 483 | 4,000 |
| 2024/04/30 | 484 | 488 | 483 | 484 | 2,000 |
| 2024/04/26 | 486 | 489 | 483 | 484 | 1,800 |
| 2024/04/25 | 487 | 489 | 479 | 489 | 5,100 |
| 2024/04/24 | 482 | 488 | 482 | 488 | 900 |
| 2024/04/23 | 479 | 482 | 479 | 482 | 300 |
| 2024/04/22 | 479 | 483 | 477 | 479 | 7,100 |
| 2024/04/19 | 483 | 485 | 476 | 477 | 18,800 |
| 2024/04/18 | 488 | 488 | 482 | 487 | 5,300 |
| 2024/04/17 | 488 | 491 | 484 | 488 | 4,100 |
| 2024/04/16 | 481 | 490 | 480 | 485 | 7,000 |
| 2024/04/15 | 480 | 484 | 480 | 482 | 4,300 |
| 2024/04/12 | 486 | 486 | 481 | 481 | 9,100 |
| 2024/04/11 | 483 | 484 | 482 | 484 | 1,900 |
| 2024/04/10 | 484 | 486 | 484 | 485 | 2,000 |
| 2024/04/09 | 485 | 485 | 483 | 483 | 2,200 |
| 2024/04/08 | 485 | 486 | 484 | 484 | 2,000 |
| 2024/04/05 | 486 | 486 | 484 | 484 | 2,400 |
| 2024/04/04 | 496 | 497 | 485 | 486 | 5,500 |
| 2024/04/03 | 487 | 500 | 487 | 492 | 2,800 |
| 2024/04/02 | 499 | 499 | 486 | 495 | 7,400 |
| 2024/04/01 | 505 | 505 | 477 | 502 | 24,500 |
| 2024/03/29 | 501 | 505 | 500 | 501 | 5,800 |
| 2024/03/28 | 500 | 503 | 500 | 501 | 20,200 |
| 2024/03/27 | 515 | 515 | 510 | 510 | 13,100 |
| 2024/03/26 | 513 | 515 | 512 | 514 | 1,600 |
| 2024/03/25 | 512 | 517 | 510 | 513 | 5,900 |
| 2024/03/22 | 512 | 519 | 511 | 512 | 6,000 |
| 2024/03/21 | 524 | 524 | 506 | 510 | 18,200 |
| 2024/03/19 | 499 | 504 | 496 | 497 | 6,800 |
| 2024/03/18 | 492 | 500 | 492 | 500 | 5,500 |
| 2024/03/15 | 493 | 496 | 490 | 492 | 10,600 |
| 2024/03/14 | 496 | 498 | 490 | 496 | 14,200 |
| 2024/03/13 | 500 | 502 | 495 | 498 | 6,600 |
| 2024/03/12 | 498 | 501 | 491 | 497 | 14,900 |
| 2024/03/11 | 517 | 517 | 500 | 503 | 30,200 |
| 2024/03/08 | 521 | 521 | 515 | 518 | 14,400 |
| 2024/03/07 | 534 | 534 | 516 | 516 | 14,900 |
| 2024/03/06 | 514 | 536 | 514 | 532 | 37,500 |
| 2024/03/05 | 512 | 519 | 510 | 519 | 17,300 |
| 2024/03/04 | 521 | 527 | 506 | 513 | 34,200 |
| 2024/03/01 | 514 | 529 | 500 | 516 | 56,100 |
| 2024/02/29 | 525 | 527 | 515 | 519 | 23,900 |
| 2024/02/28 | 537 | 538 | 512 | 527 | 71,500 |
| 2024/02/27 | 521 | 540 | 510 | 536 | 196,800 |
| 2024/02/26 | 490 | 498 | 489 | 493 | 28,600 |
| 2024/02/22 | 485 | 487 | 485 | 487 | 8,700 |
| 2024/02/21 | 487 | 487 | 482 | 484 | 19,300 |
| 2024/02/20 | 484 | 484 | 477 | 483 | 16,600 |
| 2024/02/19 | 465 | 486 | 465 | 483 | 34,400 |
| 2024/02/16 | 461 | 465 | 461 | 463 | 12,100 |
| 2024/02/15 | 459 | 460 | 456 | 459 | 6,300 |
| 2024/02/14 | 459 | 459 | 455 | 458 | 12,600 |
| 2024/02/13 | 460 | 467 | 450 | 460 | 79,000 |
| 2024/02/09 | 455 | 457 | 435 | 435 | 35,800 |
| 2024/02/08 | 452 | 455 | 451 | 455 | 5,200 |
| 2024/02/07 | 452 | 454 | 451 | 451 | 6,900 |
| 2024/02/06 | 452 | 454 | 451 | 452 | 3,500 |
| 2024/02/05 | 455 | 455 | 450 | 455 | 9,200 |
| 2024/02/02 | 454 | 454 | 450 | 450 | 3,200 |
| 2024/02/01 | 452 | 452 | 450 | 450 | 3,700 |
| 2024/01/31 | 450 | 454 | 450 | 452 | 3,400 |
| 2024/01/30 | 455 | 455 | 450 | 450 | 11,100 |
| 2024/01/29 | 454 | 456 | 453 | 454 | 8,500 |
| 2024/01/26 | 458 | 458 | 451 | 454 | 7,400 |
| 2024/01/25 | 460 | 461 | 456 | 458 | 13,500 |
| 2024/01/24 | 460 | 461 | 455 | 455 | 6,200 |
| 2024/01/23 | 455 | 461 | 450 | 456 | 23,600 |
| 2024/01/22 | 460 | 460 | 451 | 455 | 14,700 |
| 2024/01/19 | 437 | 458 | 435 | 451 | 20,200 |
| 2024/01/18 | 435 | 435 | 431 | 432 | 6,400 |
| 2024/01/17 | 442 | 445 | 435 | 435 | 10,000 |
| 2024/01/16 | 448 | 449 | 439 | 440 | 14,700 |
| 2024/01/15 | 437 | 447 | 436 | 447 | 12,700 |
| 2024/01/12 | 439 | 439 | 431 | 436 | 9,500 |
| 2024/01/11 | 438 | 440 | 435 | 436 | 9,700 |
| 2024/01/10 | 434 | 440 | 434 | 434 | 10,200 |
| 2024/01/09 | 438 | 438 | 432 | 433 | 3,600 |
| 2024/01/05 | 432 | 436 | 430 | 430 | 4,900 |
| 2024/01/04 | 420 | 432 | 420 | 430 | 13,100 |
| 2023/12/29 | 421 | 428 | 421 | 426 | 12,000 |
| 2023/12/28 | 425 | 425 | 420 | 423 | 4,600 |
| 2023/12/27 | 426 | 435 | 420 | 421 | 69,000 |
| 2023/12/26 | 418 | 419 | 413 | 413 | 14,100 |
| 2023/12/25 | 415 | 419 | 415 | 416 | 6,500 |
| 2023/12/22 | 413 | 415 | 410 | 411 | 20,200 |
| 2023/12/21 | 414 | 416 | 413 | 413 | 6,800 |
| 2023/12/20 | 416 | 420 | 415 | 415 | 11,700 |
| 2023/12/19 | 425 | 425 | 420 | 421 | 4,500 |
| 2023/12/18 | 435 | 435 | 425 | 425 | 7,300 |
| 2023/12/15 | 432 | 435 | 432 | 435 | 3,700 |
| 2023/12/14 | 431 | 433 | 430 | 431 | 2,800 |
| 2023/12/13 | 433 | 433 | 431 | 431 | 2,700 |
| 2023/12/12 | 433 | 435 | 432 | 432 | 3,800 |
| 2023/12/11 | 438 | 439 | 432 | 433 | 8,400 |
| 2023/12/08 | 436 | 436 | 435 | 435 | 9,400 |
| 2023/12/07 | 440 | 440 | 438 | 438 | 2,900 |
| 2023/12/06 | 435 | 440 | 431 | 440 | 7,300 |
| 2023/12/05 | 435 | 438 | 431 | 435 | 13,800 |
| 2023/12/04 | 437 | 438 | 435 | 438 | 6,300 |
| 2023/12/01 | 442 | 442 | 435 | 436 | 7,400 |
| 2023/11/30 | 441 | 444 | 437 | 442 | 7,200 |
| 2023/11/29 | 445 | 445 | 440 | 445 | 13,300 |
| 2023/11/28 | 443 | 445 | 440 | 442 | 11,900 |
| 2023/11/27 | 445 | 447 | 440 | 441 | 15,100 |
| 2023/11/24 | 440 | 445 | 437 | 441 | 28,300 |
| 2023/11/22 | 432 | 437 | 432 | 436 | 9,800 |
| 2023/11/21 | 427 | 434 | 427 | 434 | 6,200 |
| 2023/11/20 | 432 | 437 | 426 | 429 | 10,400 |
| 2023/11/17 | 424 | 432 | 421 | 432 | 8,000 |
| 2023/11/16 | 425 | 426 | 422 | 424 | 5,700 |
| 2023/11/15 | 435 | 436 | 424 | 426 | 45,600 |
| 2023/11/14 | 410 | 413 | 403 | 410 | 15,300 |
| 2023/11/13 | 410 | 411 | 404 | 409 | 21,000 |
| 2023/11/10 | 415 | 430 | 409 | 410 | 22,200 |
| 2023/11/09 | 417 | 421 | 417 | 418 | 1,100 |
| 2023/11/08 | 427 | 427 | 417 | 417 | 11,100 |
| 2023/11/07 | 425 | 429 | 424 | 425 | 3,700 |
| 2023/11/06 | 428 | 429 | 426 | 428 | 2,800 |
| 2023/11/02 | 421 | 437 | 419 | 427 | 7,400 |
| 2023/11/01 | 415 | 420 | 414 | 420 | 3,200 |
| 2023/10/31 | 412 | 414 | 409 | 414 | 4,200 |
| 2023/10/30 | 412 | 417 | 410 | 410 | 10,200 |
| 2023/10/27 | 412 | 416 | 409 | 411 | 16,300 |
| 2023/10/26 | 410 | 412 | 410 | 410 | 7,500 |
| 2023/10/25 | 417 | 418 | 411 | 417 | 11,100 |
| 2023/10/24 | 414 | 416 | 407 | 416 | 15,900 |
| 2023/10/23 | 414 | 418 | 410 | 418 | 12,900 |
| 2023/10/20 | 416 | 421 | 415 | 417 | 2,800 |
| 2023/10/19 | 418 | 420 | 415 | 415 | 3,300 |
| 2023/10/18 | 416 | 420 | 416 | 420 | 2,200 |
| 2023/10/17 | 417 | 419 | 416 | 417 | 1,000 |
| 2023/10/16 | 418 | 421 | 415 | 419 | 5,500 |
| 2023/10/13 | 415 | 422 | 415 | 420 | 7,200 |
| 2023/10/12 | 415 | 419 | 412 | 416 | 4,600 |
| 2023/10/11 | 415 | 416 | 415 | 415 | 2,000 |
| 2023/10/10 | 417 | 419 | 415 | 416 | 1,900 |
| 2023/10/06 | 418 | 421 | 415 | 415 | 3,500 |
| 2023/10/05 | 411 | 419 | 408 | 414 | 4,800 |
| 2023/10/04 | 414 | 416 | 406 | 406 | 11,900 |
| 2023/10/03 | 429 | 430 | 416 | 416 | 16,400 |