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 |
---|---|---|---|---|---|
2014/12/30 | 224 | 227 | 223 | 226 | 14,000 |
2014/12/29 | 225 | 226 | 222 | 224 | 11,000 |
2014/12/26 | 221 | 224 | 221 | 224 | 5,000 |
2014/12/25 | 222 | 222 | 221 | 221 | 16,000 |
2014/12/24 | 223 | 223 | 222 | 222 | 10,000 |
2014/12/22 | 224 | 225 | 222 | 224 | 23,000 |
2014/12/19 | 225 | 225 | 225 | 225 | 2,000 |
2014/12/18 | 222 | 225 | 222 | 225 | 4,000 |
2014/12/17 | 218 | 219 | 218 | 219 | 6,000 |
2014/12/16 | 220 | 220 | 220 | 220 | 4,000 |
2014/12/15 | 222 | 224 | 221 | 222 | 20,000 |
2014/12/12 | 221 | 224 | 220 | 224 | 22,000 |
2014/12/11 | 220 | 220 | 218 | 220 | 33,000 |
2014/12/10 | 221 | 221 | 220 | 220 | 13,000 |
2014/12/09 | 229 | 229 | 224 | 224 | 7,000 |
2014/12/08 | 228 | 231 | 228 | 229 | 8,000 |
2014/12/05 | 229 | 229 | 225 | 229 | 11,000 |
2014/12/04 | 228 | 229 | 228 | 229 | 17,000 |
2014/12/03 | 224 | 225 | 223 | 225 | 9,000 |
2014/12/02 | 223 | 224 | 223 | 224 | 4,000 |
2014/12/01 | 223 | 225 | 223 | 225 | 6,000 |
2014/11/27 | 222 | 225 | 222 | 225 | 12,000 |
2014/11/26 | 222 | 222 | 220 | 222 | 13,000 |
2014/11/25 | 222 | 225 | 222 | 225 | 7,000 |
2014/11/21 | 221 | 225 | 221 | 221 | 9,000 |
2014/11/20 | 225 | 225 | 220 | 220 | 7,000 |
2014/11/19 | 222 | 225 | 222 | 225 | 6,000 |
2014/11/18 | 220 | 220 | 220 | 220 | 5,000 |
2014/11/17 | 228 | 228 | 220 | 220 | 10,000 |
2014/11/14 | 221 | 225 | 221 | 225 | 7,000 |
2014/11/13 | 218 | 220 | 217 | 220 | 9,000 |
2014/11/12 | 233 | 238 | 212 | 224 | 72,000 |
2014/11/11 | 230 | 230 | 230 | 230 | 5,000 |
2014/11/10 | 231 | 231 | 228 | 230 | 9,000 |
2014/11/07 | 234 | 234 | 230 | 231 | 13,000 |
2014/11/06 | 235 | 235 | 227 | 227 | 11,000 |
2014/11/05 | 226 | 227 | 222 | 227 | 21,000 |
2014/11/04 | 228 | 233 | 228 | 233 | 9,000 |
2014/10/31 | 222 | 230 | 221 | 221 | 11,000 |
2014/10/30 | 226 | 227 | 220 | 227 | 15,000 |
2014/10/29 | 223 | 229 | 223 | 229 | 18,000 |
2014/10/28 | 225 | 225 | 222 | 224 | 8,000 |
2014/10/27 | 224 | 233 | 224 | 230 | 10,000 |
2014/10/24 | 232 | 235 | 225 | 225 | 24,000 |
2014/10/23 | 226 | 226 | 226 | 226 | 1,000 |
2014/10/22 | 217 | 222 | 217 | 218 | 14,000 |
2014/10/21 | 219 | 219 | 219 | 219 | 2,000 |
2014/10/20 | 217 | 224 | 217 | 224 | 2,000 |
2014/10/17 | 215 | 219 | 213 | 217 | 8,000 |
2014/10/16 | 211 | 220 | 211 | 220 | 8,000 |
2014/10/15 | 220 | 220 | 213 | 218 | 10,000 |
2014/10/14 | 217 | 219 | 212 | 215 | 34,000 |
2014/10/10 | 234 | 234 | 224 | 225 | 27,000 |
2014/10/09 | 243 | 243 | 239 | 239 | 9,000 |
2014/10/08 | 235 | 245 | 230 | 245 | 28,000 |
2014/10/07 | 240 | 241 | 240 | 241 | 8,000 |
2014/10/06 | 236 | 243 | 236 | 240 | 14,000 |
2014/10/03 | 232 | 232 | 232 | 232 | 4,000 |
2014/10/02 | 230 | 231 | 230 | 231 | 25,000 |
2014/10/01 | 245 | 246 | 235 | 235 | 43,000 |
2014/09/30 | 243 | 245 | 242 | 245 | 24,000 |
2014/09/29 | 255 | 258 | 245 | 247 | 33,000 |
2014/09/26 | 251 | 258 | 248 | 250 | 112,000 |
2014/09/25 | 239 | 279 | 239 | 264 | 396,000 |
2014/09/24 | 239 | 239 | 232 | 234 | 45,000 |
2014/09/22 | 230 | 240 | 230 | 240 | 56,000 |
2014/09/19 | 227 | 229 | 223 | 227 | 15,000 |
2014/09/18 | 230 | 230 | 223 | 227 | 22,000 |
2014/09/17 | 235 | 235 | 226 | 228 | 11,000 |
2014/09/16 | 228 | 241 | 228 | 231 | 61,000 |
2014/09/12 | 222 | 224 | 220 | 224 | 40,000 |
2014/09/11 | 226 | 226 | 226 | 226 | 2,000 |
2014/09/10 | 224 | 226 | 220 | 221 | 10,000 |
2014/09/09 | 221 | 227 | 220 | 227 | 13,000 |
2014/09/08 | 221 | 227 | 221 | 221 | 6,000 |
2014/09/05 | 224 | 224 | 216 | 217 | 17,000 |
2014/09/04 | 221 | 232 | 220 | 224 | 45,000 |
2014/09/03 | 240 | 242 | 229 | 229 | 55,000 |
2014/09/02 | 218 | 242 | 218 | 242 | 88,000 |
2014/09/01 | 219 | 223 | 218 | 218 | 11,000 |
2014/08/28 | 214 | 216 | 214 | 216 | 4,000 |
2014/08/27 | 219 | 219 | 214 | 218 | 11,000 |
2014/08/26 | 214 | 218 | 214 | 218 | 7,000 |
2014/08/25 | 215 | 216 | 215 | 215 | 3,000 |
2014/08/22 | 219 | 219 | 215 | 217 | 5,000 |
2014/08/21 | 220 | 220 | 218 | 219 | 8,000 |
2014/08/20 | 217 | 223 | 217 | 220 | 8,000 |
2014/08/19 | 219 | 221 | 212 | 218 | 18,000 |
2014/08/18 | 219 | 219 | 219 | 219 | 1,000 |
2014/08/15 | 208 | 213 | 208 | 213 | 9,000 |
2014/08/14 | 213 | 213 | 213 | 213 | 3,000 |
2014/08/12 | 212 | 215 | 212 | 215 | 4,000 |
2014/08/11 | 218 | 218 | 208 | 212 | 10,000 |
2014/08/08 | 204 | 208 | 200 | 208 | 8,000 |
2014/08/07 | 203 | 206 | 201 | 206 | 19,000 |
2014/08/06 | 207 | 207 | 207 | 207 | 1,000 |
2014/08/05 | 215 | 215 | 214 | 214 | 8,000 |
2014/08/04 | 208 | 213 | 208 | 213 | 8,000 |
2014/08/01 | 209 | 209 | 204 | 208 | 25,000 |
2014/07/31 | 222 | 222 | 214 | 215 | 3,000 |
2014/07/30 | 222 | 222 | 221 | 221 | 3,000 |
2014/07/29 | 222 | 222 | 215 | 215 | 7,000 |
2014/07/28 | 225 | 225 | 221 | 221 | 10,000 |
2014/07/25 | 223 | 225 | 223 | 223 | 7,000 |
2014/07/24 | 225 | 227 | 224 | 224 | 23,000 |
2014/07/23 | 226 | 226 | 222 | 225 | 20,000 |
2014/07/22 | 214 | 231 | 213 | 222 | 50,000 |
2014/07/18 | 214 | 214 | 207 | 208 | 26,000 |
2014/07/17 | 220 | 220 | 214 | 214 | 12,000 |
2014/07/16 | 213 | 223 | 210 | 218 | 40,000 |
2014/07/15 | 207 | 211 | 207 | 209 | 11,000 |
2014/07/14 | 209 | 209 | 203 | 205 | 32,000 |
2014/07/11 | 210 | 210 | 204 | 207 | 16,000 |
2014/07/10 | 215 | 217 | 211 | 211 | 29,000 |
2014/07/09 | 226 | 226 | 219 | 221 | 10,000 |
2014/07/08 | 224 | 226 | 223 | 223 | 23,000 |
2014/07/07 | 222 | 222 | 220 | 222 | 14,000 |
2014/07/04 | 218 | 222 | 218 | 222 | 13,000 |
2014/07/03 | 220 | 220 | 218 | 220 | 7,000 |
2014/07/02 | 225 | 225 | 220 | 220 | 32,000 |
2014/07/01 | 225 | 225 | 218 | 225 | 15,000 |
2014/06/30 | 219 | 226 | 219 | 223 | 18,000 |
2014/06/27 | 223 | 223 | 214 | 215 | 22,000 |
2014/06/26 | 218 | 230 | 218 | 225 | 65,000 |
2014/06/25 | 214 | 214 | 210 | 213 | 8,000 |
2014/06/24 | 210 | 217 | 210 | 215 | 18,000 |
2014/06/23 | 212 | 215 | 208 | 211 | 21,000 |
2014/06/20 | 228 | 228 | 212 | 215 | 63,000 |
2014/06/19 | 234 | 234 | 226 | 228 | 131,000 |
2014/06/18 | 212 | 245 | 212 | 226 | 223,000 |
2014/06/17 | 210 | 212 | 204 | 206 | 130,000 |
2014/06/16 | 240 | 269 | 217 | 218 | 480,000 |
2014/06/13 | 186 | 232 | 186 | 232 | 89,000 |
2014/06/12 | 182 | 182 | 182 | 182 | 1,000 |
2014/06/10 | 182 | 182 | 182 | 182 | 2,000 |
2014/06/09 | 187 | 187 | 182 | 184 | 5,000 |
2014/06/05 | 180 | 185 | 180 | 185 | 2,000 |
2014/06/04 | 184 | 189 | 184 | 185 | 7,000 |
2014/06/03 | 184 | 184 | 184 | 184 | 2,000 |
2014/06/02 | 179 | 180 | 179 | 180 | 6,000 |
2014/05/30 | 179 | 179 | 179 | 179 | 1,000 |
2014/05/29 | 174 | 179 | 174 | 179 | 2,000 |
2014/05/27 | 178 | 178 | 176 | 176 | 2,000 |
2014/05/26 | 173 | 176 | 173 | 176 | 2,000 |
2014/05/23 | 171 | 171 | 171 | 171 | 3,000 |
2014/05/22 | 167 | 170 | 166 | 170 | 9,000 |
2014/05/21 | 165 | 170 | 165 | 170 | 7,000 |
2014/05/20 | 166 | 170 | 166 | 170 | 3,000 |
2014/05/19 | 171 | 173 | 164 | 169 | 20,000 |
2014/05/16 | 168 | 179 | 168 | 179 | 18,000 |
2014/05/15 | 172 | 172 | 172 | 172 | 7,000 |
2014/05/12 | 172 | 176 | 170 | 171 | 12,000 |
2014/05/09 | 174 | 177 | 174 | 177 | 2,000 |
2014/05/08 | 176 | 179 | 174 | 179 | 14,000 |
2014/05/02 | 175 | 181 | 175 | 181 | 11,000 |
2014/05/01 | 176 | 191 | 176 | 180 | 10,000 |
2014/04/25 | 171 | 171 | 171 | 171 | 4,000 |
2014/04/24 | 173 | 173 | 173 | 173 | 6,000 |
2014/04/23 | 171 | 174 | 171 | 174 | 5,000 |
2014/04/22 | 173 | 174 | 172 | 172 | 4,000 |
2014/04/18 | 171 | 171 | 169 | 169 | 2,000 |
2014/04/17 | 171 | 171 | 171 | 171 | 1,000 |
2014/04/16 | 168 | 170 | 168 | 169 | 18,000 |
2014/04/15 | 169 | 172 | 169 | 172 | 2,000 |
2014/04/14 | 165 | 169 | 165 | 169 | 6,000 |
2014/04/11 | 174 | 174 | 165 | 165 | 48,000 |
2014/04/10 | 181 | 181 | 176 | 176 | 8,000 |
2014/04/09 | 176 | 176 | 176 | 176 | 1,000 |
2014/04/08 | 184 | 184 | 184 | 184 | 1,000 |
2014/04/04 | 185 | 185 | 185 | 185 | 1,000 |
2014/04/03 | 184 | 185 | 184 | 185 | 2,000 |
2014/04/02 | 194 | 194 | 189 | 189 | 7,000 |
2014/04/01 | 181 | 182 | 180 | 180 | 8,000 |
2014/03/31 | 174 | 180 | 174 | 180 | 29,000 |
2014/03/28 | 174 | 176 | 174 | 174 | 4,000 |
2014/03/26 | 172 | 174 | 171 | 171 | 4,000 |
2014/03/25 | 168 | 171 | 168 | 171 | 21,000 |
2014/03/24 | 170 | 170 | 165 | 165 | 14,000 |
2014/03/20 | 176 | 176 | 167 | 170 | 37,000 |
2014/03/19 | 181 | 181 | 175 | 179 | 7,000 |
2014/03/18 | 185 | 185 | 185 | 185 | 1,000 |
2014/03/17 | 184 | 185 | 180 | 180 | 9,000 |
2014/03/14 | 186 | 186 | 180 | 180 | 28,000 |
2014/03/13 | 188 | 189 | 186 | 189 | 5,000 |
2014/03/12 | 188 | 191 | 186 | 190 | 107,000 |
2014/03/11 | 202 | 202 | 198 | 198 | 7,000 |
2014/03/10 | 202 | 205 | 202 | 202 | 9,000 |
2014/03/07 | 210 | 212 | 201 | 201 | 24,000 |
2014/03/06 | 208 | 208 | 202 | 205 | 8,000 |
2014/03/05 | 207 | 207 | 203 | 203 | 2,000 |
2014/03/04 | 199 | 200 | 199 | 200 | 6,000 |
2014/03/03 | 201 | 201 | 194 | 200 | 26,000 |
2014/02/28 | 206 | 214 | 206 | 206 | 24,000 |
2014/02/27 | 203 | 204 | 203 | 204 | 4,000 |
2014/02/26 | 215 | 215 | 202 | 207 | 32,000 |
2014/02/25 | 222 | 222 | 217 | 218 | 66,000 |
2014/02/24 | 215 | 215 | 208 | 211 | 56,000 |
2014/02/21 | 217 | 225 | 215 | 220 | 106,000 |
2014/02/20 | 257 | 262 | 221 | 224 | 459,000 |
2014/02/19 | 212 | 249 | 212 | 249 | 119,000 |
2014/02/18 | 204 | 214 | 199 | 199 | 88,000 |
2014/02/17 | 203 | 204 | 199 | 199 | 32,000 |
2014/02/14 | 203 | 203 | 195 | 197 | 20,000 |
2014/02/13 | 205 | 205 | 202 | 203 | 47,000 |
2014/02/12 | 226 | 226 | 210 | 211 | 19,000 |
2014/02/10 | 215 | 220 | 215 | 218 | 15,000 |
2014/02/07 | 223 | 228 | 215 | 215 | 37,000 |
2014/02/06 | 205 | 211 | 200 | 211 | 11,000 |
2014/02/05 | 198 | 204 | 192 | 199 | 28,000 |
2014/02/04 | 201 | 207 | 199 | 202 | 50,000 |
2014/02/03 | 238 | 238 | 220 | 221 | 51,000 |
2014/01/31 | 245 | 246 | 237 | 238 | 47,000 |
2014/01/30 | 246 | 253 | 240 | 253 | 21,000 |
2014/01/29 | 250 | 257 | 250 | 250 | 17,000 |
2014/01/28 | 255 | 255 | 246 | 247 | 27,000 |
2014/01/27 | 261 | 261 | 247 | 256 | 55,000 |
2014/01/24 | 269 | 269 | 261 | 268 | 46,000 |
2014/01/23 | 285 | 285 | 273 | 274 | 59,000 |
2014/01/22 | 282 | 285 | 280 | 280 | 82,000 |
2014/01/21 | 295 | 299 | 280 | 284 | 112,000 |
2014/01/20 | 287 | 306 | 280 | 284 | 215,000 |
2014/01/17 | 308 | 319 | 283 | 288 | 197,000 |
2014/01/16 | 336 | 357 | 306 | 307 | 354,000 |
2014/01/15 | 452 | 462 | 331 | 331 | 1,904,000 |
2014/01/14 | 309 | 382 | 309 | 382 | 1,419,000 |
2014/01/10 | 302 | 302 | 302 | 302 | 173,000 |
2014/01/09 | 172 | 222 | 172 | 222 | 342,000 |
2014/01/08 | 170 | 172 | 170 | 172 | 9,000 |
2014/01/07 | 165 | 174 | 165 | 167 | 16,000 |
2014/01/06 | 167 | 170 | 165 | 170 | 38,000 |