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 |
---|---|---|---|---|---|
2009/12/28 | 170 | 170 | 170 | 170 | 1,000 |
2009/12/25 | 168 | 168 | 153 | 160 | 8,000 |
2009/12/24 | 158 | 158 | 158 | 158 | 5,000 |
2009/12/21 | 155 | 155 | 155 | 155 | 1,000 |
2009/12/18 | 150 | 150 | 150 | 150 | 1,000 |
2009/12/15 | 145 | 145 | 145 | 145 | 1,000 |
2009/12/14 | 145 | 150 | 141 | 141 | 6,000 |
2009/12/11 | 145 | 145 | 145 | 145 | 1,000 |
2009/12/03 | 155 | 155 | 155 | 155 | 2,000 |
2009/11/30 | 153 | 153 | 153 | 153 | 1,000 |
2009/11/18 | 138 | 138 | 138 | 138 | 1,000 |
2009/11/17 | 143 | 143 | 143 | 143 | 1,000 |
2009/11/09 | 148 | 148 | 148 | 148 | 1,000 |
2009/11/05 | 154 | 155 | 154 | 155 | 2,000 |
2009/10/30 | 146 | 146 | 146 | 146 | 1,000 |
2009/10/29 | 146 | 146 | 146 | 146 | 1,000 |
2009/10/27 | 146 | 146 | 146 | 146 | 1,000 |
2009/10/22 | 150 | 150 | 150 | 150 | 1,000 |
2009/10/21 | 152 | 152 | 152 | 152 | 1,000 |
2009/10/15 | 153 | 153 | 153 | 153 | 1,000 |
2009/10/07 | 146 | 146 | 146 | 146 | 1,000 |
2009/10/05 | 147 | 147 | 147 | 147 | 1,000 |
2009/10/02 | 145 | 145 | 145 | 145 | 1,000 |
2009/10/01 | 153 | 153 | 151 | 151 | 2,000 |
2009/09/30 | 151 | 156 | 151 | 156 | 7,000 |
2009/09/29 | 151 | 165 | 151 | 165 | 6,000 |
2009/09/24 | 160 | 160 | 160 | 160 | 1,000 |
2009/09/17 | 165 | 165 | 165 | 165 | 3,000 |
2009/09/15 | 165 | 165 | 165 | 165 | 2,000 |
2009/09/11 | 161 | 162 | 161 | 162 | 3,000 |
2009/09/01 | 168 | 169 | 165 | 165 | 4,000 |
2009/08/25 | 165 | 167 | 165 | 167 | 2,000 |
2009/08/24 | 170 | 170 | 160 | 165 | 24,000 |
2009/08/20 | 172 | 172 | 167 | 167 | 11,000 |
2009/08/10 | 180 | 190 | 180 | 190 | 3,000 |
2009/08/05 | 170 | 170 | 170 | 170 | 1,000 |
2009/08/03 | 169 | 180 | 169 | 180 | 6,000 |
2009/07/22 | 170 | 170 | 170 | 170 | 1,000 |
2009/07/17 | 165 | 165 | 165 | 165 | 1,000 |
2009/07/10 | 165 | 165 | 165 | 165 | 2,000 |
2009/07/09 | 165 | 165 | 165 | 165 | 3,000 |
2009/06/25 | 166 | 166 | 166 | 166 | 1,000 |
2009/06/23 | 161 | 161 | 161 | 161 | 1,000 |
2009/06/17 | 166 | 166 | 166 | 166 | 3,000 |
2009/06/12 | 190 | 195 | 175 | 176 | 4,000 |
2009/06/11 | 155 | 180 | 155 | 180 | 18,000 |
2009/06/10 | 153 | 155 | 150 | 155 | 11,000 |
2009/06/09 | 162 | 162 | 151 | 151 | 10,000 |
2009/06/05 | 159 | 159 | 159 | 159 | 1,000 |
2009/06/01 | 150 | 150 | 150 | 150 | 1,000 |
2009/05/28 | 151 | 151 | 151 | 151 | 2,000 |
2009/05/27 | 151 | 151 | 151 | 151 | 1,000 |
2009/05/26 | 153 | 153 | 151 | 151 | 2,000 |
2009/05/25 | 149 | 149 | 148 | 148 | 6,000 |
2009/05/22 | 143 | 143 | 138 | 141 | 8,000 |
2009/05/21 | 141 | 142 | 139 | 139 | 12,000 |
2009/05/20 | 139 | 149 | 139 | 149 | 7,000 |
2009/05/18 | 135 | 135 | 135 | 135 | 1,000 |
2009/05/13 | 140 | 140 | 140 | 140 | 1,000 |
2009/05/01 | 140 | 140 | 140 | 140 | 1,000 |
2009/04/28 | 140 | 140 | 136 | 140 | 8,000 |
2009/04/27 | 140 | 140 | 140 | 140 | 1,000 |
2009/04/23 | 140 | 140 | 140 | 140 | 1,000 |
2009/04/22 | 145 | 145 | 145 | 145 | 2,000 |
2009/04/17 | 145 | 145 | 145 | 145 | 1,000 |
2009/04/14 | 145 | 145 | 145 | 145 | 2,000 |
2009/04/06 | 145 | 145 | 145 | 145 | 1,000 |
2009/04/02 | 145 | 145 | 145 | 145 | 1,000 |
2009/03/31 | 140 | 155 | 140 | 155 | 3,000 |
2009/03/25 | 153 | 153 | 153 | 153 | 2,000 |
2009/03/19 | 153 | 153 | 153 | 153 | 1,000 |
2009/02/27 | 153 | 153 | 153 | 153 | 1,000 |
2009/02/26 | 153 | 153 | 153 | 153 | 1,000 |
2009/02/23 | 150 | 150 | 150 | 150 | 2,000 |
2009/02/20 | 154 | 154 | 154 | 154 | 1,000 |
2009/02/18 | 150 | 150 | 150 | 150 | 3,000 |
2009/02/16 | 151 | 151 | 151 | 151 | 1,000 |
2009/02/13 | 150 | 150 | 150 | 150 | 4,000 |
2009/02/12 | 153 | 153 | 150 | 150 | 2,000 |
2009/01/30 | 163 | 163 | 163 | 163 | 1,000 |
2009/01/26 | 155 | 155 | 155 | 155 | 2,000 |
2009/01/23 | 141 | 155 | 141 | 155 | 6,000 |
2009/01/22 | 148 | 148 | 145 | 145 | 3,000 |
2009/01/20 | 148 | 148 | 148 | 148 | 1,000 |
2009/01/09 | 153 | 153 | 153 | 153 | 2,000 |
2009/01/07 | 153 | 153 | 153 | 153 | 1,000 |