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 |
---|---|---|---|---|---|
2007/12/27 | 409 | 410 | 409 | 410 | 3,000 |
2007/12/25 | 408 | 408 | 408 | 408 | 2,000 |
2007/12/21 | 409 | 409 | 409 | 409 | 3,000 |
2007/12/20 | 395 | 405 | 380 | 405 | 21,000 |
2007/12/18 | 400 | 400 | 400 | 400 | 1,000 |
2007/12/17 | 402 | 402 | 401 | 401 | 8,000 |
2007/12/14 | 405 | 405 | 404 | 404 | 11,000 |
2007/12/13 | 401 | 401 | 401 | 401 | 1,000 |
2007/12/11 | 405 | 412 | 405 | 406 | 3,000 |
2007/12/10 | 404 | 404 | 404 | 404 | 11,000 |
2007/12/07 | 403 | 403 | 403 | 403 | 1,000 |
2007/12/06 | 403 | 403 | 403 | 403 | 1,000 |
2007/12/05 | 404 | 404 | 404 | 404 | 1,000 |
2007/12/04 | 403 | 403 | 403 | 403 | 1,000 |
2007/11/28 | 400 | 400 | 400 | 400 | 3,000 |
2007/11/19 | 375 | 375 | 375 | 375 | 1,000 |
2007/11/16 | 400 | 400 | 400 | 400 | 6,000 |
2007/11/13 | 385 | 395 | 385 | 395 | 2,000 |
2007/11/12 | 380 | 380 | 380 | 380 | 2,000 |
2007/11/09 | 401 | 401 | 401 | 401 | 3,000 |
2007/11/08 | 415 | 415 | 401 | 401 | 5,000 |
2007/11/07 | 420 | 420 | 415 | 415 | 6,000 |
2007/11/06 | 415 | 415 | 415 | 415 | 3,000 |
2007/11/02 | 415 | 417 | 415 | 417 | 7,000 |
2007/11/01 | 415 | 415 | 415 | 415 | 1,000 |
2007/10/30 | 410 | 414 | 410 | 414 | 5,000 |
2007/10/29 | 425 | 425 | 410 | 415 | 5,000 |
2007/10/24 | 420 | 420 | 420 | 420 | 1,000 |
2007/10/23 | 414 | 414 | 414 | 414 | 2,000 |
2007/10/18 | 445 | 445 | 445 | 445 | 1,000 |
2007/10/17 | 410 | 410 | 410 | 410 | 2,000 |
2007/10/12 | 435 | 435 | 435 | 435 | 2,000 |
2007/10/09 | 417 | 417 | 417 | 417 | 2,000 |
2007/10/01 | 402 | 432 | 402 | 432 | 3,000 |
2007/09/25 | 420 | 420 | 401 | 401 | 2,000 |
2007/09/21 | 410 | 420 | 410 | 420 | 2,000 |
2007/09/20 | 423 | 423 | 423 | 423 | 2,000 |
2007/09/19 | 400 | 438 | 400 | 438 | 13,000 |
2007/09/18 | 431 | 431 | 421 | 421 | 15,000 |
2007/09/14 | 455 | 455 | 454 | 454 | 7,000 |
2007/09/10 | 470 | 470 | 470 | 470 | 1,000 |
2007/09/06 | 470 | 470 | 470 | 470 | 1,000 |
2007/09/04 | 480 | 480 | 480 | 480 | 1,000 |
2007/08/31 | 470 | 475 | 470 | 475 | 5,000 |
2007/08/29 | 456 | 456 | 456 | 456 | 1,000 |
2007/08/28 | 460 | 465 | 460 | 465 | 5,000 |
2007/08/27 | 475 | 475 | 475 | 475 | 1,000 |
2007/08/24 | 485 | 485 | 485 | 485 | 6,000 |
2007/08/23 | 495 | 495 | 495 | 495 | 12,000 |
2007/08/22 | 490 | 490 | 480 | 490 | 17,000 |
2007/08/21 | 498 | 498 | 495 | 495 | 4,000 |
2007/08/20 | 501 | 501 | 495 | 495 | 3,000 |
2007/08/17 | 500 | 508 | 500 | 500 | 5,000 |
2007/08/16 | 480 | 490 | 480 | 490 | 10,000 |
2007/08/15 | 490 | 495 | 490 | 490 | 12,000 |
2007/08/14 | 490 | 500 | 480 | 490 | 29,000 |
2007/08/13 | 505 | 505 | 505 | 505 | 14,000 |
2007/08/08 | 630 | 630 | 605 | 605 | 2,000 |
2007/08/07 | 601 | 603 | 601 | 602 | 5,000 |
2007/08/06 | 608 | 608 | 601 | 601 | 2,000 |
2007/07/31 | 647 | 647 | 647 | 647 | 1,000 |
2007/07/30 | 595 | 595 | 595 | 595 | 7,000 |
2007/07/27 | 601 | 601 | 601 | 601 | 12,000 |
2007/07/23 | 641 | 641 | 631 | 631 | 2,000 |
2007/07/20 | 650 | 651 | 650 | 651 | 3,000 |
2007/07/19 | 660 | 660 | 650 | 650 | 3,000 |
2007/07/18 | 660 | 660 | 660 | 660 | 1,000 |
2007/07/17 | 670 | 670 | 665 | 665 | 2,000 |
2007/07/13 | 670 | 670 | 665 | 665 | 5,000 |
2007/07/12 | 663 | 663 | 663 | 663 | 5,000 |
2007/07/11 | 665 | 665 | 663 | 663 | 3,000 |
2007/07/10 | 665 | 665 | 665 | 665 | 2,000 |
2007/07/09 | 665 | 665 | 665 | 665 | 2,000 |
2007/07/06 | 665 | 665 | 665 | 665 | 1,000 |
2007/07/05 | 667 | 670 | 665 | 665 | 4,000 |
2007/07/04 | 660 | 662 | 656 | 662 | 4,000 |
2007/07/03 | 661 | 661 | 661 | 661 | 1,000 |
2007/07/02 | 670 | 670 | 670 | 670 | 1,000 |
2007/06/29 | 665 | 665 | 665 | 665 | 2,000 |
2007/06/28 | 665 | 667 | 665 | 666 | 7,000 |
2007/06/27 | 673 | 675 | 668 | 668 | 8,000 |
2007/06/25 | 668 | 670 | 668 | 670 | 5,000 |
2007/06/22 | 665 | 665 | 665 | 665 | 1,000 |
2007/06/21 | 669 | 669 | 669 | 669 | 1,000 |
2007/06/20 | 677 | 677 | 669 | 669 | 6,000 |
2007/06/19 | 681 | 681 | 677 | 677 | 3,000 |
2007/06/18 | 681 | 684 | 677 | 684 | 6,000 |
2007/06/15 | 675 | 675 | 672 | 672 | 8,000 |
2007/06/14 | 687 | 695 | 680 | 695 | 7,000 |
2007/06/13 | 690 | 690 | 690 | 690 | 2,000 |
2007/06/12 | 670 | 670 | 670 | 670 | 1,000 |
2007/06/11 | 662 | 670 | 662 | 670 | 4,000 |
2007/06/08 | 670 | 670 | 670 | 670 | 3,000 |
2007/06/07 | 668 | 671 | 668 | 671 | 5,000 |
2007/06/06 | 669 | 669 | 661 | 666 | 11,000 |
2007/06/05 | 683 | 686 | 675 | 675 | 7,000 |
2007/06/04 | 675 | 680 | 673 | 673 | 8,000 |
2007/06/01 | 670 | 672 | 670 | 670 | 7,000 |
2007/05/31 | 676 | 676 | 674 | 674 | 2,000 |
2007/05/30 | 680 | 680 | 674 | 674 | 3,000 |
2007/05/29 | 680 | 688 | 680 | 688 | 3,000 |
2007/05/28 | 681 | 683 | 671 | 679 | 9,000 |
2007/05/25 | 688 | 688 | 665 | 666 | 6,000 |
2007/05/24 | 715 | 719 | 666 | 676 | 43,000 |
2007/05/23 | 715 | 715 | 714 | 715 | 59,000 |
2007/05/22 | 615 | 615 | 615 | 615 | 1,000 |
2007/05/18 | 614 | 614 | 614 | 614 | 1,000 |
2007/05/17 | 600 | 600 | 600 | 600 | 2,000 |
2007/05/15 | 608 | 608 | 608 | 608 | 1,000 |
2007/05/14 | 605 | 605 | 605 | 605 | 1,000 |
2007/05/10 | 617 | 617 | 616 | 617 | 5,000 |
2007/05/09 | 616 | 616 | 616 | 616 | 4,000 |
2007/05/08 | 622 | 622 | 621 | 621 | 6,000 |
2007/05/07 | 621 | 621 | 621 | 621 | 1,000 |
2007/04/25 | 626 | 636 | 626 | 636 | 2,000 |
2007/04/24 | 616 | 616 | 616 | 616 | 2,000 |
2007/04/19 | 650 | 650 | 650 | 650 | 1,000 |
2007/04/16 | 656 | 656 | 655 | 655 | 2,000 |
2007/04/11 | 671 | 671 | 671 | 671 | 1,000 |
2007/04/10 | 652 | 670 | 652 | 670 | 3,000 |
2007/04/09 | 662 | 662 | 662 | 662 | 1,000 |
2007/04/03 | 665 | 675 | 665 | 675 | 2,000 |
2007/03/26 | 702 | 702 | 702 | 702 | 5,000 |
2007/03/23 | 700 | 700 | 700 | 700 | 1,000 |
2007/03/22 | 700 | 700 | 700 | 700 | 3,000 |
2007/03/20 | 696 | 696 | 696 | 696 | 1,000 |
2007/03/19 | 695 | 695 | 695 | 695 | 1,000 |
2007/03/16 | 700 | 700 | 700 | 700 | 1,000 |
2007/03/15 | 699 | 699 | 699 | 699 | 1,000 |
2007/03/14 | 699 | 699 | 691 | 691 | 3,000 |
2007/03/13 | 699 | 701 | 699 | 701 | 7,000 |
2007/03/12 | 690 | 690 | 690 | 690 | 1,000 |
2007/03/08 | 696 | 696 | 676 | 694 | 4,000 |
2007/03/07 | 680 | 680 | 680 | 680 | 1,000 |
2007/03/06 | 660 | 670 | 660 | 670 | 5,000 |
2007/03/05 | 675 | 677 | 670 | 670 | 5,000 |
2007/03/02 | 677 | 677 | 677 | 677 | 2,000 |
2007/03/01 | 680 | 680 | 679 | 679 | 2,000 |
2007/02/28 | 665 | 665 | 662 | 662 | 3,000 |
2007/02/27 | 701 | 701 | 701 | 701 | 7,000 |
2007/02/26 | 692 | 701 | 692 | 701 | 3,000 |
2007/02/22 | 691 | 691 | 691 | 691 | 2,000 |
2007/02/21 | 690 | 690 | 690 | 690 | 1,000 |
2007/02/20 | 696 | 696 | 694 | 694 | 2,000 |
2007/02/19 | 709 | 709 | 706 | 706 | 3,000 |
2007/02/16 | 706 | 706 | 706 | 706 | 1,000 |
2007/02/15 | 700 | 700 | 700 | 700 | 2,000 |
2007/02/14 | 705 | 705 | 700 | 700 | 3,000 |
2007/02/09 | 715 | 715 | 715 | 715 | 1,000 |
2007/02/08 | 711 | 711 | 710 | 710 | 4,000 |
2007/02/07 | 710 | 711 | 708 | 710 | 8,000 |
2007/02/06 | 711 | 711 | 710 | 710 | 2,000 |
2007/02/05 | 699 | 720 | 699 | 711 | 8,000 |
2007/02/02 | 700 | 700 | 659 | 693 | 20,000 |
2007/02/01 | 700 | 701 | 700 | 701 | 3,000 |
2007/01/31 | 700 | 700 | 700 | 700 | 7,000 |
2007/01/30 | 700 | 701 | 700 | 701 | 9,000 |
2007/01/29 | 702 | 707 | 702 | 705 | 9,000 |
2007/01/26 | 715 | 715 | 710 | 710 | 4,000 |
2007/01/25 | 717 | 717 | 717 | 717 | 3,000 |
2007/01/24 | 720 | 720 | 716 | 716 | 2,000 |
2007/01/23 | 720 | 720 | 715 | 715 | 8,000 |
2007/01/22 | 722 | 722 | 715 | 715 | 9,000 |
2007/01/19 | 722 | 722 | 715 | 718 | 9,000 |
2007/01/18 | 716 | 716 | 710 | 713 | 14,000 |
2007/01/17 | 713 | 714 | 713 | 713 | 7,000 |
2007/01/16 | 706 | 710 | 706 | 710 | 2,000 |
2007/01/15 | 706 | 710 | 706 | 710 | 6,000 |
2007/01/12 | 703 | 703 | 703 | 703 | 1,000 |
2007/01/10 | 713 | 713 | 696 | 696 | 5,000 |
2007/01/09 | 715 | 715 | 715 | 715 | 2,000 |
2007/01/05 | 719 | 719 | 718 | 718 | 2,000 |
2007/01/04 | 711 | 718 | 711 | 715 | 3,000 |