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
2002/12/30 253 253 253 253 1,000
2002/12/27 241 241 240 240 2,000
2002/12/26 240 240 240 240 2,000
2002/12/25 197 197 196 196 2,000
2002/12/24 195 195 195 195 1,000
2002/12/20 200 200 190 190 4,000
2002/12/19 210 210 205 205 3,000
2002/12/16 215 215 215 215 2,000
2002/12/13 230 230 220 220 4,000
2002/12/10 248 248 230 230 4,000
2002/12/06 225 225 225 225 2,000
2002/12/03 280 280 280 280 1,000
2002/11/29 270 280 260 280 4,000
2002/11/28 280 280 275 275 5,000
2002/11/26 260 260 250 250 4,000
2002/11/25 240 265 240 265 5,000
2002/11/22 221 224 218 224 5,000
2002/11/21 196 196 196 196 2,000
2002/11/20 181 186 181 186 4,000
2002/11/19 210 210 170 175 13,000
2002/11/15 246 246 246 246 3,000
2002/11/14 247 247 246 246 2,000
2002/11/12 255 255 255 255 1,000
2002/11/11 255 255 255 255 2,000
2002/11/08 250 250 250 250 5,000
2002/11/07 250 250 250 250 2,000
2002/11/06 250 255 250 255 5,000
2002/11/05 250 250 250 250 1,000
2002/11/01 260 260 250 250 4,000
2002/10/30 267 267 267 267 1,000
2002/10/28 260 260 260 260 1,000
2002/10/25 246 250 246 250 2,000
2002/10/24 260 260 236 236 17,000
2002/10/23 260 260 260 260 1,000
2002/10/22 260 260 260 260 1,000
2002/10/21 271 271 260 260 6,000
2002/10/18 271 271 261 271 6,000
2002/10/17 281 281 271 271 4,000
2002/10/15 271 271 261 271 3,000
2002/10/11 295 295 271 271 5,000
2002/10/10 308 308 299 299 24,000
2002/10/08 309 309 309 309 1,000
2002/10/07 315 315 295 309 18,000
2002/10/04 310 310 310 310 1,000
2002/10/02 340 344 340 344 22,000
2002/09/30 340 340 340 340 1,000
2002/09/27 339 340 330 340 5,000
2002/09/26 345 345 344 344 4,000
2002/09/25 359 359 359 359 3,000
2002/09/24 361 361 341 361 19,000
2002/09/20 367 367 350 361 8,000
2002/09/19 374 389 374 388 14,000
2002/09/18 405 405 400 400 4,000
2002/09/17 410 410 401 401 5,000
2002/09/13 410 424 410 424 13,000
2002/09/12 410 420 410 420 14,000
2002/09/11 404 410 401 410 9,000
2002/09/10 411 424 407 424 7,000
2002/09/06 420 435 405 435 31,000
2002/09/05 419 429 417 420 16,000
2002/09/04 415 419 403 418 23,000
2002/09/03 415 420 400 420 37,000
2002/09/02 384 410 384 410 71,000
2002/08/30 356 356 356 356 6,000
2002/08/29 371 371 371 371 2,000
2002/08/28 384 384 370 375 10,000
2002/08/26 371 389 370 389 8,000
2002/08/23 375 380 375 380 2,000
2002/08/22 381 385 380 380 9,000
2002/08/21 375 385 375 385 4,000
2002/08/20 384 418 380 380 28,000
2002/08/19 384 389 380 389 13,000
2002/08/16 386 386 385 385 2,000
2002/08/15 390 390 390 390 5,000
2002/08/14 399 400 375 385 15,000
2002/08/13 374 400 372 399 50,000
2002/08/12 360 380 360 380 35,000
2002/08/09 340 350 335 350 11,000
2002/08/08 340 340 330 330 3,000
2002/08/07 330 345 330 345 6,000
2002/08/06 345 345 330 330 5,000
2002/08/01 330 360 330 350 23,000
2002/07/31 325 350 325 335 16,000
2002/07/30 310 320 310 320 2,000
2002/07/29 301 325 301 325 5,000
2002/07/26 305 305 300 300 3,000
2002/07/25 310 320 310 320 6,000
2002/07/24 312 313 310 310 4,000
2002/07/22 358 358 358 358 1,000
2002/07/19 350 400 326 360 42,000
2002/07/18 360 360 360 360 2,000
2002/07/17 355 380 340 370 26,000
2002/07/16 335 350 335 350 9,000
2002/07/15 310 315 310 310 6,000
2002/07/10 310 310 310 310 1,000
2002/07/08 315 315 315 315 1,000
2002/07/04 315 315 315 315 1,000
2002/07/03 310 310 310 310 1,000
2002/07/02 300 310 300 310 2,000
2002/06/28 310 310 310 310 3,000
2002/06/26 322 322 322 322 1,000
2002/06/24 290 290 290 290 1,000
2002/06/21 320 320 320 320 1,000
2002/06/19 322 322 322 322 2,000
2002/06/18 328 328 325 325 2,000
2002/06/17 328 330 328 330 5,000
2002/06/14 330 330 328 328 2,000
2002/06/13 331 331 331 331 1,000
2002/06/12 331 331 328 330 5,000
2002/06/11 330 330 330 330 1,000
2002/06/10 330 330 328 328 3,000
2002/06/07 327 328 327 328 2,000
2002/06/05 314 314 314 314 1,000
2002/06/04 313 313 312 312 2,000
2002/06/03 336 336 330 330 3,000
2002/05/31 350 350 343 343 4,000
2002/05/30 356 378 330 378 29,000
2002/05/29 321 357 321 357 27,000
2002/05/28 280 280 277 277 3,000
2002/05/24 293 293 293 293 1,000
2002/05/21 270 270 270 270 1,000
2002/05/20 261 265 261 265 3,000
2002/05/15 260 260 260 260 2,000
2002/05/14 260 260 260 260 3,000
2002/05/13 260 260 260 260 1,000
2002/05/07 260 260 260 260 1,000
2002/05/02 280 280 260 260 3,000
2002/05/01 280 280 280 280 1,000
2002/04/26 277 277 270 270 2,000
2002/04/24 275 275 275 275 1,000
2002/04/22 280 280 280 280 1,000
2002/04/19 275 280 275 280 2,000
2002/04/18 280 280 280 280 2,000
2002/04/16 280 280 280 280 1,000
2002/04/15 280 280 280 280 1,000
2002/04/08 275 275 265 265 4,000
2002/04/05 275 275 275 275 1,000
2002/04/04 260 260 260 260 2,000
2002/04/02 260 260 260 260 1,000
2002/04/01 260 260 260 260 1,000
2002/03/28 250 250 250 250 1,000
2002/03/25 290 290 280 280 3,000
2002/03/20 290 290 290 290 2,000
2002/03/19 290 290 290 290 1,000
2002/03/18 285 290 282 290 4,000
2002/03/15 290 290 280 280 10,000
2002/03/14 305 305 300 300 3,000
2002/03/13 288 315 288 315 3,000
2002/03/12 281 283 281 283 2,000
2002/03/11 275 275 271 271 3,000
2002/03/08 245 245 245 245 1,000
2002/03/07 243 243 243 243 1,000
2002/03/06 242 242 241 241 2,000
2002/03/05 241 241 241 241 2,000
2002/03/04 240 240 240 240 1,000
2002/03/01 240 240 240 240 1,000
2002/02/28 236 236 236 236 1,000
2002/02/27 235 235 235 235 1,000
2002/02/26 231 231 231 231 1,000
2002/02/25 240 240 240 240 1,000
2002/02/20 240 240 240 240 1,000
2002/02/19 241 241 241 241 2,000
2002/02/15 243 243 242 242 3,000
2002/02/14 241 242 241 242 3,000
2002/02/13 241 241 241 241 1,000
2002/02/12 241 241 241 241 3,000
2002/02/06 241 241 241 241 1,000
2002/02/05 250 250 250 250 1,000
2002/01/30 244 244 244 244 1,000
2002/01/29 244 244 244 244 1,000
2002/01/28 244 244 243 244 4,000
2002/01/25 242 242 242 242 2,000
2002/01/16 230 250 230 250 2,000
2002/01/11 270 270 270 270 2,000
2002/01/10 270 270 270 270 2,000

このページの先頭へ