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 |
---|---|---|---|---|---|
2013/12/30 | 163 | 167 | 162 | 167 | 15,000 |
2013/12/27 | 165 | 165 | 165 | 165 | 10,000 |
2013/12/26 | 162 | 162 | 162 | 162 | 3,000 |
2013/12/25 | 157 | 157 | 157 | 157 | 1,000 |
2013/12/24 | 158 | 158 | 156 | 156 | 9,000 |
2013/12/20 | 157 | 158 | 157 | 158 | 12,000 |
2013/12/19 | 159 | 159 | 158 | 158 | 10,000 |
2013/12/18 | 158 | 160 | 158 | 160 | 7,000 |
2013/12/17 | 160 | 160 | 158 | 158 | 8,000 |
2013/12/16 | 162 | 165 | 160 | 160 | 6,000 |
2013/12/13 | 156 | 173 | 156 | 157 | 60,000 |
2013/12/12 | 152 | 152 | 151 | 151 | 4,000 |
2013/12/11 | 151 | 151 | 151 | 151 | 8,000 |
2013/12/10 | 152 | 152 | 152 | 152 | 4,000 |
2013/12/05 | 150 | 152 | 150 | 152 | 3,000 |
2013/12/04 | 150 | 151 | 150 | 151 | 4,000 |
2013/12/03 | 151 | 152 | 151 | 152 | 3,000 |
2013/12/02 | 154 | 154 | 150 | 153 | 10,000 |
2013/11/29 | 154 | 154 | 153 | 154 | 10,000 |
2013/11/28 | 152 | 153 | 152 | 153 | 4,000 |
2013/11/27 | 150 | 150 | 150 | 150 | 1,000 |
2013/11/26 | 148 | 150 | 148 | 150 | 7,000 |
2013/11/25 | 146 | 147 | 146 | 147 | 4,000 |
2013/11/22 | 147 | 148 | 147 | 147 | 8,000 |
2013/11/21 | 148 | 148 | 147 | 147 | 2,000 |
2013/11/20 | 147 | 147 | 147 | 147 | 2,000 |
2013/11/18 | 147 | 149 | 147 | 149 | 3,000 |
2013/11/15 | 149 | 150 | 144 | 144 | 15,000 |
2013/11/14 | 148 | 148 | 148 | 148 | 1,000 |
2013/11/13 | 148 | 148 | 147 | 147 | 3,000 |
2013/11/12 | 148 | 148 | 148 | 148 | 4,000 |
2013/11/07 | 150 | 150 | 150 | 150 | 1,000 |
2013/11/06 | 150 | 150 | 150 | 150 | 2,000 |
2013/11/01 | 152 | 152 | 150 | 150 | 5,000 |
2013/10/31 | 154 | 154 | 154 | 154 | 1,000 |
2013/10/28 | 155 | 155 | 155 | 155 | 3,000 |
2013/10/25 | 155 | 155 | 154 | 154 | 7,000 |
2013/10/24 | 155 | 157 | 154 | 156 | 11,000 |
2013/10/23 | 155 | 155 | 155 | 155 | 7,000 |
2013/10/21 | 160 | 160 | 160 | 160 | 2,000 |
2013/10/18 | 158 | 158 | 156 | 156 | 2,000 |
2013/10/10 | 158 | 158 | 158 | 158 | 1,000 |
2013/10/03 | 159 | 159 | 159 | 159 | 1,000 |
2013/09/27 | 158 | 164 | 158 | 164 | 4,000 |
2013/09/26 | 157 | 159 | 154 | 159 | 6,000 |
2013/09/25 | 158 | 169 | 158 | 160 | 26,000 |
2013/09/24 | 155 | 156 | 155 | 156 | 4,000 |
2013/09/19 | 155 | 155 | 154 | 154 | 3,000 |
2013/09/18 | 155 | 155 | 155 | 155 | 3,000 |
2013/09/17 | 154 | 155 | 154 | 155 | 4,000 |
2013/09/12 | 155 | 155 | 155 | 155 | 2,000 |
2013/09/11 | 153 | 153 | 153 | 153 | 2,000 |
2013/09/02 | 153 | 153 | 153 | 153 | 1,000 |
2013/08/30 | 153 | 153 | 153 | 153 | 2,000 |
2013/08/28 | 154 | 154 | 154 | 154 | 1,000 |
2013/08/26 | 155 | 155 | 155 | 155 | 2,000 |
2013/08/23 | 153 | 153 | 153 | 153 | 3,000 |
2013/08/22 | 154 | 154 | 154 | 154 | 4,000 |
2013/08/21 | 155 | 156 | 155 | 155 | 5,000 |
2013/08/20 | 156 | 156 | 156 | 156 | 1,000 |
2013/08/19 | 155 | 155 | 155 | 155 | 1,000 |
2013/08/16 | 158 | 158 | 152 | 153 | 12,000 |
2013/07/29 | 161 | 161 | 160 | 160 | 2,000 |
2013/07/24 | 162 | 162 | 162 | 162 | 1,000 |
2013/07/23 | 162 | 162 | 162 | 162 | 1,000 |
2013/07/18 | 166 | 166 | 166 | 166 | 3,000 |
2013/07/16 | 166 | 166 | 166 | 166 | 1,000 |
2013/07/12 | 166 | 166 | 166 | 166 | 1,000 |
2013/07/10 | 163 | 163 | 163 | 163 | 1,000 |
2013/07/08 | 167 | 167 | 167 | 167 | 20,000 |
2013/07/02 | 159 | 159 | 159 | 159 | 2,000 |
2013/07/01 | 159 | 159 | 159 | 159 | 3,000 |
2013/06/28 | 155 | 155 | 154 | 154 | 5,000 |
2013/06/27 | 148 | 148 | 146 | 146 | 9,000 |
2013/06/26 | 155 | 155 | 151 | 151 | 23,000 |
2013/06/25 | 149 | 159 | 148 | 155 | 21,000 |
2013/06/24 | 154 | 154 | 148 | 148 | 11,000 |
2013/06/20 | 152 | 152 | 152 | 152 | 2,000 |
2013/06/17 | 147 | 151 | 147 | 151 | 2,000 |
2013/06/12 | 147 | 147 | 147 | 147 | 1,000 |
2013/06/10 | 147 | 150 | 147 | 148 | 3,000 |
2013/06/07 | 145 | 145 | 142 | 142 | 8,000 |
2013/06/06 | 155 | 155 | 150 | 150 | 17,000 |
2013/06/05 | 158 | 159 | 155 | 155 | 12,000 |
2013/06/04 | 160 | 161 | 158 | 161 | 11,000 |
2013/05/30 | 167 | 170 | 162 | 162 | 17,000 |
2013/05/29 | 165 | 165 | 162 | 162 | 3,000 |
2013/05/28 | 164 | 164 | 164 | 164 | 2,000 |
2013/05/27 | 161 | 165 | 160 | 165 | 5,000 |
2013/05/24 | 169 | 169 | 161 | 161 | 15,000 |
2013/05/23 | 170 | 174 | 162 | 166 | 52,000 |
2013/05/22 | 159 | 161 | 157 | 161 | 17,000 |
2013/05/21 | 159 | 159 | 156 | 156 | 9,000 |
2013/05/20 | 158 | 165 | 158 | 160 | 17,000 |
2013/05/17 | 156 | 156 | 156 | 156 | 2,000 |
2013/05/16 | 163 | 163 | 152 | 154 | 55,000 |
2013/05/15 | 165 | 167 | 161 | 167 | 17,000 |
2013/05/14 | 162 | 163 | 162 | 163 | 3,000 |
2013/05/13 | 170 | 170 | 170 | 170 | 1,000 |
2013/05/10 | 170 | 170 | 170 | 170 | 2,000 |
2013/05/09 | 160 | 166 | 160 | 166 | 3,000 |
2013/05/08 | 160 | 161 | 160 | 160 | 6,000 |
2013/05/01 | 160 | 161 | 158 | 158 | 6,000 |
2013/04/30 | 159 | 160 | 159 | 160 | 3,000 |
2013/04/26 | 162 | 166 | 162 | 166 | 5,000 |
2013/04/25 | 162 | 163 | 162 | 163 | 4,000 |
2013/04/24 | 155 | 159 | 155 | 159 | 12,000 |
2013/04/23 | 153 | 155 | 153 | 155 | 3,000 |
2013/04/22 | 151 | 151 | 151 | 151 | 2,000 |
2013/04/18 | 150 | 150 | 150 | 150 | 1,000 |
2013/04/17 | 149 | 152 | 149 | 152 | 4,000 |
2013/04/16 | 151 | 151 | 151 | 151 | 1,000 |
2013/04/10 | 153 | 153 | 153 | 153 | 4,000 |
2013/04/09 | 148 | 148 | 148 | 148 | 1,000 |
2013/04/08 | 147 | 147 | 147 | 147 | 1,000 |
2013/04/02 | 145 | 145 | 145 | 145 | 1,000 |
2013/04/01 | 150 | 150 | 150 | 150 | 4,000 |
2013/03/26 | 152 | 152 | 152 | 152 | 3,000 |
2013/03/25 | 151 | 151 | 151 | 151 | 6,000 |
2013/03/22 | 153 | 153 | 153 | 153 | 5,000 |
2013/03/21 | 153 | 154 | 153 | 154 | 7,000 |
2013/03/19 | 151 | 151 | 151 | 151 | 2,000 |
2013/03/18 | 150 | 150 | 150 | 150 | 2,000 |
2013/03/15 | 151 | 152 | 150 | 150 | 4,000 |
2013/03/13 | 155 | 155 | 155 | 155 | 5,000 |
2013/03/12 | 150 | 156 | 150 | 150 | 4,000 |
2013/03/06 | 144 | 144 | 144 | 144 | 5,000 |
2013/03/04 | 143 | 149 | 143 | 149 | 11,000 |
2013/02/28 | 145 | 145 | 145 | 145 | 1,000 |
2013/02/27 | 145 | 145 | 145 | 145 | 2,000 |
2013/02/26 | 143 | 143 | 143 | 143 | 1,000 |
2013/02/25 | 142 | 142 | 142 | 142 | 1,000 |
2013/02/22 | 145 | 145 | 140 | 140 | 6,000 |
2013/02/20 | 141 | 145 | 141 | 145 | 2,000 |
2013/02/15 | 150 | 150 | 145 | 145 | 13,000 |
2013/02/13 | 153 | 155 | 151 | 151 | 8,000 |
2013/02/08 | 157 | 157 | 157 | 157 | 1,000 |
2013/02/06 | 154 | 157 | 154 | 157 | 4,000 |
2013/02/04 | 157 | 157 | 157 | 157 | 1,000 |
2013/02/01 | 157 | 157 | 157 | 157 | 1,000 |
2013/01/31 | 150 | 150 | 150 | 150 | 3,000 |
2013/01/25 | 149 | 149 | 149 | 149 | 1,000 |
2013/01/24 | 149 | 149 | 149 | 149 | 2,000 |
2013/01/22 | 147 | 149 | 147 | 149 | 11,000 |
2013/01/18 | 145 | 145 | 145 | 145 | 10,000 |
2013/01/17 | 145 | 145 | 145 | 145 | 2,000 |
2013/01/16 | 145 | 147 | 144 | 144 | 3,000 |
2013/01/15 | 144 | 144 | 144 | 144 | 7,000 |
2013/01/09 | 143 | 143 | 143 | 143 | 4,000 |
2013/01/08 | 141 | 141 | 141 | 141 | 1,000 |
2013/01/07 | 139 | 142 | 139 | 142 | 5,000 |
2013/01/04 | 140 | 140 | 140 | 140 | 7,000 |