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
2000/12/26 720 720 710 710 3,000
2000/12/25 750 750 710 710 2,000
2000/12/22 747 750 747 750 2,000
2000/12/21 750 750 750 750 5,000
2000/12/20 770 780 770 780 2,000
2000/12/19 815 815 800 800 4,000
2000/12/14 830 830 826 826 2,000
2000/12/13 831 831 827 830 5,000
2000/12/12 831 831 830 830 8,000
2000/12/11 830 830 830 830 2,000
2000/12/08 850 850 827 827 3,000
2000/12/07 889 889 889 889 2,000
2000/12/06 850 890 850 890 8,000
2000/12/04 826 826 826 826 2,000
2000/12/01 826 830 826 826 5,000
2000/11/30 826 826 826 826 4,000
2000/11/28 821 826 821 826 3,000
2000/11/27 820 820 820 820 1,000
2000/11/24 820 820 820 820 1,000
2000/11/22 822 822 822 822 1,000
2000/11/20 837 837 836 836 2,000
2000/11/17 835 835 835 835 2,000
2000/11/16 835 835 835 835 1,000
2000/11/09 899 899 899 899 1,000
2000/11/08 870 871 870 871 6,000
2000/11/07 870 870 870 870 3,000
2000/11/06 855 860 855 860 5,000
2000/11/02 860 860 860 860 1,000
2000/11/01 870 870 830 850 7,000
2000/10/31 871 871 871 871 2,000
2000/10/30 871 880 871 880 6,000
2000/10/27 872 872 871 871 4,000
2000/10/26 895 895 870 870 5,000
2000/10/25 939 939 900 900 2,000
2000/10/24 950 950 940 940 2,000
2000/10/23 937 937 937 937 1,000
2000/10/20 916 916 916 916 1,000
2000/10/18 881 900 880 885 12,000
2000/10/17 915 915 880 880 6,000
2000/10/16 929 930 915 915 7,000
2000/10/13 929 930 919 919 4,000
2000/10/12 950 950 940 945 5,000
2000/10/11 970 970 960 960 13,000
2000/10/10 1,010 1,010 990 990 3,000
2000/10/06 1,020 1,020 1,010 1,010 3,000
2000/10/05 1,010 1,070 1,010 1,020 6,000
2000/10/04 1,010 1,010 991 1,010 18,000
2000/10/03 1,040 1,040 1,000 1,020 8,000
2000/10/02 1,000 1,040 1,000 1,040 5,000
2000/09/29 1,040 1,040 1,010 1,040 7,000
2000/09/28 1,050 1,050 1,040 1,040 5,000
2000/09/27 1,080 1,080 1,070 1,070 6,000
2000/09/26 1,070 1,070 1,070 1,070 2,000
2000/09/22 1,070 1,070 1,020 1,020 8,000
2000/09/21 1,100 1,100 1,070 1,090 13,000
2000/09/20 1,100 1,100 1,100 1,100 1,000
2000/09/19 1,110 1,110 1,100 1,100 4,000
2000/09/14 1,100 1,100 1,100 1,100 2,000
2000/09/13 1,070 1,080 1,070 1,080 2,000
2000/09/12 1,110 1,110 1,080 1,080 10,000
2000/09/11 1,160 1,160 1,110 1,110 8,000
2000/09/08 1,200 1,200 1,160 1,160 7,000
2000/09/07 1,200 1,250 1,200 1,200 9,000
2000/09/06 1,230 1,240 1,230 1,230 6,000
2000/09/05 1,210 1,250 1,210 1,210 8,000
2000/09/04 1,200 1,220 1,170 1,220 6,000
2000/09/01 1,240 1,250 1,200 1,200 18,000
2000/08/31 1,200 1,240 1,200 1,240 8,000
2000/08/30 1,250 1,250 1,200 1,200 13,000
2000/08/29 1,270 1,280 1,240 1,240 42,000
2000/08/28 1,190 1,310 1,190 1,250 79,000
2000/08/25 1,200 1,200 1,150 1,150 21,000
2000/08/24 1,150 1,250 1,150 1,200 104,000
2000/08/23 1,100 1,100 1,050 1,050 8,000
2000/08/22 1,080 1,080 1,080 1,080 1,000
2000/08/21 1,080 1,100 1,080 1,090 4,000
2000/08/18 1,090 1,090 1,030 1,060 4,000
2000/08/17 1,090 1,100 1,070 1,090 18,000
2000/08/16 1,060 1,070 1,060 1,070 5,000
2000/08/15 1,040 1,080 1,030 1,060 8,000
2000/08/14 1,000 1,050 1,000 1,030 5,000
2000/08/11 940 970 940 970 16,000
2000/08/10 960 960 930 930 6,000
2000/08/09 981 981 935 960 12,000
2000/08/08 1,010 1,010 980 980 6,000
2000/08/07 1,010 1,010 1,000 1,010 10,000
2000/08/04 1,060 1,060 1,000 1,000 12,000
2000/08/03 1,010 1,010 1,000 1,000 4,000
2000/08/02 1,010 1,010 1,010 1,010 5,000
2000/08/01 1,020 1,020 1,000 1,010 9,000
2000/07/31 1,020 1,020 990 1,020 20,000
2000/07/28 1,050 1,050 1,020 1,020 18,000
2000/07/27 1,090 1,090 1,060 1,090 4,000
2000/07/26 1,100 1,100 1,100 1,100 1,000
2000/07/25 1,030 1,100 1,010 1,100 15,000
2000/07/24 1,110 1,110 1,000 1,030 19,000
2000/07/21 1,180 1,180 1,120 1,120 20,000
2000/07/19 1,180 1,180 1,160 1,180 13,000
2000/07/18 1,250 1,250 1,170 1,180 26,000
2000/07/17 1,270 1,300 1,230 1,230 72,000
2000/07/14 1,200 1,270 1,200 1,200 99,000
2000/07/13 1,130 1,170 1,130 1,160 25,000
2000/07/12 1,190 1,190 1,100 1,120 33,000
2000/07/11 1,210 1,300 1,160 1,190 156,000
2000/07/10 1,200 1,210 1,180 1,210 161,000
2000/07/07 1,100 1,100 1,000 1,010 15,000
2000/07/06 1,020 1,120 981 1,100 58,000
2000/07/05 1,070 1,070 1,020 1,030 27,000
2000/07/04 1,130 1,130 1,000 1,060 59,000
2000/07/03 1,120 1,160 1,110 1,130 86,000
2000/06/30 966 1,060 962 1,060 74,000
2000/06/29 1,070 1,230 960 960 265,000
2000/06/28 1,050 1,050 1,050 1,050 24,000
2000/06/27 950 950 950 950 23,000
2000/06/26 800 850 800 850 66,000
2000/06/23 750 800 742 750 49,000
2000/06/22 735 750 735 742 19,000
2000/06/21 720 720 720 720 15,000
2000/06/20 740 750 720 720 9,000
2000/06/19 718 740 718 739 10,000
2000/06/16 698 718 692 718 3,000
2000/06/15 730 730 700 700 7,000
2000/06/14 740 751 736 736 11,000
2000/06/13 740 740 720 740 18,000
2000/06/12 758 758 730 740 10,000
2000/06/09 698 785 698 760 58,000
2000/06/08 700 710 700 700 25,000
2000/06/07 737 738 691 700 43,000
2000/06/06 660 740 660 740 75,000
2000/06/05 606 640 605 640 44,000
2000/06/02 600 600 581 595 9,000
2000/06/01 586 600 582 600 5,000
2000/05/31 581 600 581 586 19,000
2000/05/30 586 586 561 570 11,000
2000/05/29 585 585 584 585 3,000
2000/05/26 593 593 582 582 2,000
2000/05/25 600 600 580 590 9,000
2000/05/24 571 600 570 600 12,000
2000/05/23 609 609 570 570 18,000
2000/05/22 615 615 601 610 11,000
2000/05/19 635 635 586 586 88,000
2000/05/18 560 625 540 625 34,000
2000/05/16 500 500 500 500 1,000
2000/05/15 510 520 510 520 5,000
2000/05/10 491 500 491 500 3,000
2000/05/09 510 510 510 510 1,000
2000/05/08 514 514 491 491 10,000
2000/05/02 480 480 480 480 3,000
2000/05/01 480 480 480 480 3,000
2000/04/28 470 470 470 470 1,000
2000/04/26 424 432 424 432 3,000
2000/04/25 427 427 424 424 4,000
2000/04/21 450 450 450 450 1,000
2000/04/19 451 451 451 451 1,000
2000/04/17 450 450 440 440 15,000
2000/04/14 451 451 451 451 1,000
2000/04/13 460 460 445 450 6,000
2000/04/12 470 470 470 470 5,000
2000/04/11 480 480 471 471 2,000
2000/04/10 480 480 480 480 1,000
2000/04/06 505 505 505 505 1,000
2000/04/05 509 509 509 509 1,000
2000/04/04 544 544 510 510 9,000
2000/04/03 509 549 509 549 4,000
2000/03/30 516 520 505 520 5,000
2000/03/29 500 500 500 500 1,000
2000/03/27 535 535 535 535 2,000
2000/03/24 560 560 532 532 3,000
2000/03/23 538 559 538 559 2,000
2000/03/22 580 580 531 532 12,000
2000/03/21 570 570 570 570 2,000
2000/03/17 553 560 550 550 5,000
2000/03/16 546 546 546 546 4,000
2000/03/15 538 538 510 535 9,000
2000/03/14 540 540 509 540 6,000
2000/03/13 550 560 550 560 5,000
2000/03/10 550 560 532 560 10,000
2000/03/09 550 551 541 550 10,000
2000/03/08 548 560 548 560 12,000
2000/03/07 560 560 551 560 12,000
2000/03/06 545 560 545 560 9,000
2000/03/03 551 551 540 540 8,000
2000/03/02 561 561 539 551 12,000
2000/03/01 596 596 560 570 13,000
2000/02/29 629 629 580 595 26,000
2000/02/28 558 630 558 610 54,000
2000/02/25 550 558 535 558 23,000
2000/02/24 500 540 500 530 28,000
2000/02/23 490 490 463 463 6,000
2000/02/22 538 538 488 490 16,000
2000/02/21 550 560 520 543 62,000
2000/02/18 455 502 450 502 27,000
2000/02/17 449 450 422 422 5,000
2000/02/16 450 450 450 450 1,000
2000/02/15 454 454 451 451 4,000
2000/02/14 445 451 430 451 7,000
2000/02/10 430 449 430 448 10,000
2000/02/09 425 427 425 427 4,000
2000/02/08 412 425 412 425 3,000
2000/02/07 432 432 407 407 3,000
2000/02/04 440 440 440 440 2,000
2000/02/03 460 468 450 450 5,000
2000/02/02 471 489 458 458 14,000
2000/02/01 411 450 411 450 23,000
2000/01/31 405 405 400 400 6,000
2000/01/28 425 425 400 401 4,000
2000/01/27 420 420 420 420 1,000
2000/01/25 394 394 390 390 2,000
2000/01/19 391 391 391 391 1,000
2000/01/18 390 390 390 390 2,000
2000/01/17 400 400 400 400 1,000
2000/01/12 396 396 396 396 1,000
2000/01/07 406 406 406 406 1,000
2000/01/06 410 410 410 410 1,000
2000/01/04 406 406 406 406 1,000

このページの先頭へ