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
1999/12/28 400 400 400 400 3,000
1999/12/24 382 388 382 388 10,000
1999/12/22 374 374 374 374 1,000
1999/12/21 372 372 371 371 2,000
1999/12/17 430 430 430 430 2,000
1999/12/16 416 430 416 430 3,000
1999/12/15 411 411 401 401 5,000
1999/12/14 410 410 401 401 3,000
1999/12/09 407 410 407 410 2,000
1999/12/08 408 408 408 408 1,000
1999/12/07 450 450 407 407 2,000
1999/12/03 418 418 406 406 3,000
1999/11/30 431 431 405 405 5,000
1999/11/29 468 469 468 468 6,000
1999/11/26 469 469 461 468 8,000
1999/11/25 500 500 430 430 40,000
1999/11/24 440 440 420 420 4,000
1999/11/22 430 440 430 440 4,000
1999/11/19 430 430 430 430 3,000
1999/11/16 435 435 430 430 4,000
1999/11/15 435 435 435 435 7,000
1999/11/12 440 440 440 440 2,000
1999/11/11 432 440 432 440 3,000
1999/11/10 432 432 430 430 8,000
1999/11/09 440 440 431 431 4,000
1999/11/05 440 441 440 441 2,000
1999/11/04 449 449 440 440 2,000
1999/11/01 450 450 450 450 1,000
1999/10/29 436 449 436 446 5,000
1999/10/28 450 450 430 430 4,000
1999/10/27 454 454 454 454 1,000
1999/10/26 449 449 449 449 1,000
1999/10/25 441 442 441 441 5,000
1999/10/22 430 430 430 430 8,000
1999/10/21 430 430 430 430 7,000
1999/10/20 432 450 432 440 7,000
1999/10/19 430 431 430 431 6,000
1999/10/15 431 450 431 450 8,000
1999/10/14 470 470 431 431 4,000
1999/10/12 485 485 485 485 3,000
1999/10/08 499 499 490 491 11,000
1999/10/07 500 500 500 500 1,000
1999/10/06 505 505 505 505 1,000
1999/10/05 511 511 501 501 14,000
1999/10/04 510 510 510 510 1,000
1999/10/01 496 515 496 515 10,000
1999/09/30 510 510 495 495 11,000
1999/09/29 494 520 494 520 6,000
1999/09/28 520 520 492 492 2,000
1999/09/27 530 530 530 530 4,000
1999/09/24 530 530 491 493 10,000
1999/09/22 550 550 540 540 3,000
1999/09/21 589 590 530 540 36,000
1999/09/20 521 590 521 570 44,000
1999/09/17 481 500 481 500 23,000
1999/09/16 500 500 480 480 11,000
1999/09/14 481 500 481 500 8,000
1999/09/13 471 480 471 480 2,000
1999/09/10 470 471 470 471 4,000
1999/09/09 471 471 470 470 2,000
1999/09/08 475 480 465 470 5,000
1999/09/07 486 486 475 475 11,000
1999/09/06 492 493 483 483 4,000
1999/09/03 482 482 480 480 6,000
1999/09/02 477 481 476 481 7,000
1999/09/01 470 476 470 476 6,000
1999/08/31 503 503 500 500 10,000
1999/08/30 499 510 489 509 17,000
1999/08/27 434 450 431 450 9,000
1999/08/26 435 435 432 432 9,000
1999/08/25 433 433 432 432 2,000
1999/08/24 432 432 432 432 4,000
1999/08/23 422 422 422 422 2,000
1999/08/20 422 422 421 421 6,000
1999/08/19 440 440 420 420 2,000
1999/08/17 450 451 450 450 12,000
1999/08/16 460 460 450 450 4,000
1999/08/13 470 470 468 468 3,000
1999/08/12 450 450 450 450 9,000
1999/08/11 400 420 400 420 5,000
1999/08/10 405 405 402 402 4,000
1999/08/09 391 401 391 400 4,000
1999/08/06 395 395 390 390 4,000
1999/08/05 390 390 380 390 10,000
1999/08/04 412 412 390 390 16,000
1999/08/03 410 411 400 411 16,000
1999/08/02 430 430 411 411 4,000
1999/07/30 430 431 430 430 12,000
1999/07/29 455 455 430 430 8,000
1999/07/28 452 455 451 455 9,000
1999/07/27 480 480 449 450 22,000
1999/07/26 509 509 480 480 8,000
1999/07/23 509 509 509 509 2,000
1999/07/22 491 510 491 510 11,000
1999/07/21 519 519 500 501 9,000
1999/07/19 520 520 520 520 1,000
1999/07/16 579 579 545 555 25,000
1999/07/15 653 653 580 580 50,000
1999/07/14 603 633 590 633 123,000
1999/07/13 468 533 465 533 49,000
1999/07/12 453 453 435 453 4,000
1999/07/09 422 425 401 403 13,000
1999/07/08 500 500 471 471 7,000
1999/07/07 520 530 518 520 36,000
1999/07/06 531 545 484 520 39,000
1999/07/05 411 480 411 480 24,000
1999/07/02 390 400 390 400 12,000
1999/07/01 400 400 390 390 4,000
1999/06/30 390 400 375 375 3,000
1999/06/29 390 390 390 390 2,000
1999/06/28 400 401 400 400 21,000
1999/06/25 420 420 400 400 4,000
1999/06/24 429 460 429 435 34,000
1999/06/23 371 440 370 430 42,000
1999/06/22 350 360 335 360 28,000
1999/06/21 305 330 305 330 9,000
1999/06/18 295 300 295 300 8,000
1999/06/17 270 290 270 290 4,000
1999/06/16 270 270 270 270 2,000
1999/06/15 277 277 266 266 3,000
1999/06/11 280 280 280 280 2,000
1999/06/09 276 276 276 276 1,000
1999/05/17 295 295 290 295 4,000
1999/04/27 310 310 305 305 6,000
1999/04/26 305 310 305 310 3,000
1999/04/20 305 305 305 305 1,000
1999/04/13 317 320 315 320 3,000
1999/04/12 305 315 305 315 4,000
1999/04/09 300 300 300 300 1,000
1999/04/08 290 290 290 290 3,000
1999/04/06 276 285 275 285 4,000
1999/04/05 265 275 265 275 2,000
1999/04/02 285 285 285 285 3,000
1999/04/01 285 285 285 285 1,000
1999/03/31 285 285 285 285 2,000
1999/03/30 270 285 270 285 5,000
1999/03/29 270 270 270 270 1,000
1999/03/23 285 285 285 285 2,000
1999/03/19 280 285 280 285 5,000
1999/03/18 261 280 261 280 2,000
1999/03/17 280 280 280 280 1,000
1999/03/12 260 260 260 260 2,000
1999/03/10 245 245 245 245 1,000
1999/03/08 265 265 265 265 1,000
1999/03/02 285 290 260 260 3,000
1999/02/26 290 290 290 290 3,000
1999/02/25 290 290 290 290 2,000
1999/02/24 290 291 290 290 4,000
1999/02/23 260 285 260 285 6,000
1999/02/22 290 294 285 285 10,000
1999/02/19 290 290 280 280 3,000
1999/02/18 290 294 290 290 11,000
1999/02/17 300 300 274 290 12,000
1999/02/16 260 300 260 300 12,000
1999/02/15 215 220 215 220 4,000
1999/02/12 215 215 215 215 2,000
1999/02/08 215 215 215 215 5,000
1999/02/05 190 210 190 210 12,000
1999/02/03 200 200 200 200 1,000
1999/01/25 193 193 193 193 1,000
1999/01/12 200 200 200 200 3,000
1999/01/08 210 210 210 210 1,000
1999/01/07 200 210 200 210 2,000
1999/01/06 200 200 185 185 2,000

このページの先頭へ