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 |
|---|---|---|---|---|---|
| 2025/06/13 | 454 | 454 | 450 | 451 | 3,600 |
| 2025/06/12 | 452 | 456 | 452 | 456 | 800 |
| 2025/06/11 | 454 | 455 | 451 | 451 | 1,300 |
| 2025/06/10 | 453 | 457 | 453 | 453 | 1,800 |
| 2025/06/09 | 454 | 468 | 450 | 452 | 44,100 |
| 2025/06/06 | 458 | 484 | 451 | 454 | 64,700 |
| 2025/06/05 | 462 | 467 | 460 | 460 | 1,300 |
| 2025/06/04 | 465 | 465 | 461 | 461 | 500 |
| 2025/06/03 | 464 | 470 | 460 | 465 | 3,200 |
| 2025/06/02 | 460 | 470 | 460 | 464 | 8,300 |
| 2025/05/30 | 450 | 457 | 448 | 457 | 2,100 |
| 2025/05/29 | 451 | 452 | 450 | 450 | 800 |
| 2025/05/28 | 450 | 454 | 448 | 451 | 1,900 |
| 2025/05/27 | 445 | 450 | 445 | 450 | 600 |
| 2025/05/26 | 441 | 449 | 441 | 447 | 700 |
| 2025/05/23 | 443 | 443 | 441 | 441 | 700 |
| 2025/05/22 | 443 | 453 | 443 | 444 | 2,500 |
| 2025/05/21 | 448 | 448 | 440 | 443 | 5,300 |
| 2025/05/20 | 442 | 453 | 442 | 448 | 5,900 |
| 2025/05/19 | 443 | 445 | 439 | 444 | 5,900 |
| 2025/05/16 | 445 | 453 | 443 | 443 | 3,900 |
| 2025/05/15 | 444 | 450 | 444 | 445 | 1,600 |
| 2025/05/14 | 451 | 451 | 441 | 446 | 3,800 |
| 2025/05/13 | 452 | 454 | 451 | 451 | 1,200 |
| 2025/05/12 | 447 | 453 | 447 | 451 | 1,900 |
| 2025/05/09 | 462 | 462 | 447 | 447 | 4,900 |
| 2025/05/08 | 461 | 463 | 461 | 461 | 2,800 |
| 2025/05/07 | 468 | 468 | 463 | 463 | 700 |
| 2025/05/02 | 470 | 470 | 462 | 468 | 1,200 |
| 2025/05/01 | 462 | 470 | 462 | 470 | 1,800 |
| 2025/04/30 | 463 | 480 | 461 | 480 | 7,600 |
| 2025/04/28 | 473 | 473 | 463 | 463 | 900 |
| 2025/04/25 | 461 | 474 | 461 | 474 | 6,900 |
| 2025/04/24 | 463 | 465 | 458 | 462 | 2,600 |
| 2025/04/23 | 498 | 498 | 462 | 462 | 40,900 |
| 2025/04/22 | 427 | 494 | 425 | 478 | 134,800 |
| 2025/04/21 | 425 | 430 | 425 | 427 | 4,000 |
| 2025/04/18 | 421 | 426 | 421 | 425 | 2,300 |
| 2025/04/17 | 421 | 426 | 421 | 423 | 1,200 |
| 2025/04/16 | 421 | 426 | 421 | 421 | 1,700 |
| 2025/04/15 | 422 | 422 | 419 | 421 | 3,900 |
| 2025/04/14 | 423 | 425 | 419 | 422 | 35,300 |
| 2025/04/11 | 432 | 432 | 422 | 423 | 800 |
| 2025/04/10 | 437 | 437 | 432 | 432 | 2,300 |
| 2025/04/09 | 417 | 417 | 413 | 413 | 2,300 |
| 2025/04/08 | 413 | 418 | 413 | 418 | 7,100 |
| 2025/04/07 | 405 | 405 | 391 | 397 | 14,300 |
| 2025/04/04 | 434 | 434 | 410 | 410 | 12,700 |
| 2025/04/03 | 441 | 447 | 437 | 438 | 5,700 |
| 2025/04/02 | 451 | 451 | 446 | 450 | 4,700 |
| 2025/04/01 | 458 | 460 | 450 | 450 | 7,100 |
| 2025/03/31 | 457 | 459 | 450 | 451 | 13,300 |
| 2025/03/28 | 452 | 465 | 452 | 457 | 25,100 |
| 2025/03/27 | 495 | 495 | 488 | 494 | 17,100 |
| 2025/03/26 | 488 | 493 | 488 | 488 | 11,300 |
| 2025/03/25 | 496 | 496 | 484 | 485 | 14,300 |
| 2025/03/24 | 487 | 491 | 481 | 488 | 19,400 |
| 2025/03/21 | 468 | 476 | 468 | 476 | 19,300 |
| 2025/03/19 | 467 | 468 | 466 | 467 | 5,900 |
| 2025/03/18 | 469 | 469 | 467 | 467 | 6,800 |
| 2025/03/17 | 469 | 469 | 465 | 467 | 8,800 |
| 2025/03/14 | 467 | 468 | 462 | 464 | 3,400 |
| 2025/03/13 | 468 | 469 | 460 | 462 | 8,600 |
| 2025/03/12 | 465 | 468 | 462 | 468 | 3,600 |
| 2025/03/11 | 465 | 467 | 464 | 465 | 3,300 |
| 2025/03/10 | 473 | 473 | 462 | 468 | 8,500 |
| 2025/03/07 | 468 | 468 | 460 | 467 | 8,500 |
| 2025/03/06 | 471 | 471 | 460 | 467 | 6,200 |
| 2025/03/05 | 467 | 468 | 460 | 467 | 4,800 |
| 2025/03/04 | 466 | 470 | 460 | 470 | 6,700 |
| 2025/03/03 | 469 | 469 | 460 | 465 | 4,500 |
| 2025/02/28 | 465 | 466 | 456 | 456 | 3,700 |
| 2025/02/27 | 466 | 468 | 455 | 462 | 5,400 |
| 2025/02/26 | 466 | 472 | 450 | 454 | 8,900 |
| 2025/02/25 | 472 | 472 | 459 | 466 | 10,600 |
| 2025/02/21 | 464 | 468 | 464 | 464 | 1,900 |
| 2025/02/20 | 468 | 468 | 464 | 464 | 2,600 |
| 2025/02/19 | 469 | 469 | 463 | 466 | 3,100 |
| 2025/02/18 | 469 | 469 | 462 | 462 | 2,600 |
| 2025/02/17 | 457 | 469 | 457 | 462 | 6,000 |
| 2025/02/14 | 456 | 463 | 456 | 457 | 7,400 |
| 2025/02/13 | 479 | 483 | 450 | 464 | 19,100 |
| 2025/02/12 | 472 | 479 | 472 | 476 | 12,500 |
| 2025/02/10 | 473 | 473 | 468 | 472 | 2,700 |
| 2025/02/07 | 473 | 473 | 465 | 472 | 5,300 |
| 2025/02/06 | 469 | 472 | 466 | 472 | 4,200 |
| 2025/02/05 | 470 | 471 | 468 | 468 | 4,200 |
| 2025/02/04 | 466 | 470 | 465 | 470 | 6,200 |
| 2025/02/03 | 467 | 467 | 460 | 464 | 10,600 |
| 2025/01/31 | 460 | 462 | 457 | 460 | 7,700 |
| 2025/01/30 | 450 | 459 | 449 | 453 | 7,900 |
| 2025/01/29 | 453 | 456 | 440 | 447 | 31,600 |
| 2025/01/28 | 456 | 460 | 455 | 456 | 25,100 |
| 2025/01/27 | 455 | 457 | 449 | 456 | 20,000 |
| 2025/01/24 | 451 | 455 | 450 | 451 | 16,400 |
| 2025/01/23 | 463 | 463 | 445 | 450 | 87,000 |
| 2025/01/22 | 462 | 470 | 443 | 458 | 170,300 |
| 2025/01/21 | 406 | 485 | 406 | 463 | 338,700 |
| 2025/01/20 | 406 | 410 | 406 | 408 | 3,800 |
| 2025/01/17 | 405 | 405 | 405 | 405 | 200 |
| 2025/01/16 | 405 | 405 | 405 | 405 | 100 |
| 2025/01/15 | 405 | 405 | 405 | 405 | 500 |
| 2025/01/14 | 404 | 405 | 404 | 405 | 300 |
| 2025/01/10 | 403 | 404 | 403 | 404 | 600 |
| 2025/01/09 | 403 | 405 | 403 | 404 | 2,700 |
| 2025/01/08 | 407 | 407 | 407 | 407 | 1,000 |
| 2025/01/07 | 407 | 407 | 406 | 406 | 400 |
| 2025/01/06 | 404 | 406 | 404 | 406 | 1,100 |
| 2024/12/30 | 404 | 404 | 400 | 404 | 2,200 |
| 2024/12/27 | 403 | 403 | 400 | 400 | 600 |
| 2024/12/26 | 401 | 406 | 400 | 401 | 2,700 |
| 2024/12/25 | 400 | 401 | 400 | 400 | 6,300 |
| 2024/12/24 | 406 | 406 | 400 | 401 | 2,300 |
| 2024/12/23 | 404 | 406 | 400 | 406 | 6,500 |
| 2024/12/20 | 403 | 409 | 403 | 404 | 3,400 |
| 2024/12/19 | 404 | 404 | 403 | 403 | 2,200 |
| 2024/12/18 | 405 | 406 | 403 | 403 | 4,900 |
| 2024/12/17 | 400 | 403 | 400 | 403 | 24,900 |
| 2024/12/16 | 401 | 401 | 400 | 400 | 2,600 |
| 2024/12/13 | 399 | 400 | 399 | 399 | 5,400 |
| 2024/12/12 | 400 | 400 | 397 | 399 | 15,700 |
| 2024/12/11 | 400 | 401 | 400 | 400 | 6,200 |
| 2024/12/10 | 400 | 400 | 400 | 400 | 600 |
| 2024/12/09 | 400 | 400 | 400 | 400 | 300 |
| 2024/12/06 | 403 | 403 | 400 | 402 | 1,900 |
| 2024/12/05 | 403 | 404 | 403 | 403 | 5,900 |
| 2024/12/04 | 404 | 404 | 404 | 404 | 1,000 |
| 2024/12/03 | 403 | 405 | 403 | 403 | 5,500 |
| 2024/12/02 | 400 | 401 | 400 | 400 | 1,800 |
| 2024/11/29 | 401 | 402 | 400 | 400 | 500 |
| 2024/11/28 | 401 | 401 | 400 | 400 | 5,800 |
| 2024/11/27 | 405 | 405 | 400 | 401 | 3,200 |
| 2024/11/26 | 401 | 404 | 401 | 402 | 1,100 |
| 2024/11/25 | 402 | 404 | 402 | 403 | 1,600 |
| 2024/11/22 | 395 | 405 | 395 | 405 | 3,100 |
| 2024/11/21 | 400 | 400 | 397 | 397 | 400 |
| 2024/11/20 | 395 | 398 | 394 | 395 | 2,000 |
| 2024/11/19 | 398 | 398 | 394 | 394 | 600 |
| 2024/11/18 | 390 | 393 | 390 | 393 | 500 |
| 2024/11/15 | 396 | 396 | 392 | 394 | 300 |
| 2024/11/14 | 387 | 398 | 387 | 390 | 6,100 |
| 2024/11/13 | 393 | 403 | 387 | 390 | 10,600 |
| 2024/11/12 | 392 | 393 | 390 | 392 | 1,300 |
| 2024/11/11 | 392 | 393 | 390 | 390 | 2,300 |
| 2024/11/08 | 388 | 392 | 387 | 388 | 5,000 |
| 2024/11/07 | 388 | 388 | 387 | 388 | 6,200 |
| 2024/11/06 | 388 | 391 | 388 | 388 | 27,500 |
| 2024/11/05 | 388 | 389 | 387 | 387 | 800 |
| 2024/11/01 | 399 | 402 | 383 | 385 | 5,300 |
| 2024/10/31 | 407 | 407 | 407 | 407 | 1,500 |
| 2024/10/30 | 408 | 409 | 403 | 409 | 1,000 |
| 2024/10/29 | 395 | 417 | 393 | 408 | 4,800 |
| 2024/10/28 | 390 | 393 | 390 | 393 | 900 |
| 2024/10/25 | 393 | 393 | 392 | 392 | 2,200 |
| 2024/10/24 | 392 | 393 | 392 | 392 | 500 |
| 2024/10/23 | 392 | 393 | 391 | 392 | 7,200 |
| 2024/10/22 | 399 | 399 | 392 | 395 | 4,900 |
| 2024/10/21 | 390 | 402 | 386 | 396 | 27,400 |
| 2024/10/18 | 393 | 395 | 391 | 391 | 5,700 |
| 2024/10/17 | 395 | 395 | 393 | 394 | 900 |
| 2024/10/16 | 396 | 396 | 392 | 392 | 500 |
| 2024/10/15 | 399 | 399 | 396 | 396 | 800 |
| 2024/10/11 | 405 | 405 | 395 | 399 | 2,900 |
| 2024/10/10 | 390 | 405 | 390 | 405 | 5,600 |
| 2024/10/09 | 399 | 418 | 385 | 403 | 51,400 |
| 2024/10/08 | 384 | 384 | 383 | 383 | 600 |
| 2024/10/07 | 383 | 385 | 383 | 383 | 1,900 |
| 2024/10/04 | 379 | 382 | 379 | 382 | 700 |
| 2024/10/03 | 379 | 382 | 377 | 378 | 2,100 |
| 2024/10/02 | 385 | 385 | 377 | 378 | 15,200 |
| 2024/10/01 | 383 | 383 | 383 | 383 | 600 |
| 2024/09/30 | 387 | 388 | 381 | 383 | 3,000 |
| 2024/09/27 | 380 | 395 | 380 | 389 | 4,000 |
| 2024/09/26 | 381 | 383 | 380 | 380 | 3,100 |
| 2024/09/25 | 381 | 382 | 380 | 380 | 1,100 |
| 2024/09/24 | 383 | 383 | 382 | 382 | 900 |
| 2024/09/20 | 385 | 385 | 378 | 385 | 1,100 |
| 2024/09/19 | 373 | 374 | 373 | 374 | 400 |
| 2024/09/17 | 379 | 379 | 372 | 372 | 500 |
| 2024/09/13 | 380 | 386 | 379 | 379 | 500 |
| 2024/09/12 | 388 | 388 | 377 | 378 | 1,400 |
| 2024/09/11 | 377 | 377 | 375 | 375 | 1,400 |
| 2024/09/10 | 375 | 377 | 375 | 375 | 3,700 |
| 2024/09/09 | 369 | 385 | 353 | 379 | 3,500 |
| 2024/09/06 | 389 | 389 | 385 | 385 | 700 |
| 2024/09/05 | 390 | 390 | 390 | 390 | 5,600 |
| 2024/09/04 | 390 | 392 | 390 | 390 | 5,700 |
| 2024/09/03 | 394 | 394 | 390 | 393 | 1,900 |
| 2024/09/02 | 389 | 393 | 389 | 393 | 1,100 |
| 2024/08/30 | 387 | 388 | 387 | 387 | 600 |
| 2024/08/29 | 385 | 390 | 385 | 387 | 700 |
| 2024/08/28 | 385 | 386 | 385 | 385 | 1,000 |
| 2024/08/27 | 389 | 389 | 385 | 385 | 9,600 |
| 2024/08/26 | 384 | 390 | 383 | 388 | 7,000 |
| 2024/08/23 | 381 | 383 | 381 | 383 | 700 |
| 2024/08/22 | 382 | 382 | 382 | 382 | 6,900 |
| 2024/08/21 | 383 | 383 | 381 | 382 | 300 |
| 2024/08/20 | 380 | 388 | 380 | 384 | 3,800 |
| 2024/08/19 | 387 | 392 | 378 | 380 | 26,000 |
| 2024/08/16 | 375 | 389 | 375 | 389 | 7,600 |