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 |
---|---|---|---|---|---|
2015/12/30 | 200 | 200 | 200 | 200 | 2,000 |
2015/12/28 | 200 | 200 | 200 | 200 | 2,000 |
2015/12/25 | 199 | 199 | 195 | 198 | 9,000 |
2015/12/24 | 200 | 202 | 198 | 199 | 21,000 |
2015/12/22 | 203 | 205 | 202 | 202 | 8,000 |
2015/12/21 | 208 | 208 | 201 | 202 | 4,000 |
2015/12/18 | 205 | 208 | 200 | 200 | 8,000 |
2015/12/17 | 209 | 209 | 200 | 205 | 19,000 |
2015/12/16 | 208 | 208 | 208 | 208 | 1,000 |
2015/12/15 | 214 | 214 | 207 | 208 | 5,000 |
2015/12/14 | 207 | 207 | 207 | 207 | 9,000 |
2015/12/11 | 215 | 215 | 215 | 215 | 1,000 |
2015/12/10 | 216 | 216 | 212 | 212 | 4,000 |
2015/12/08 | 208 | 217 | 208 | 217 | 3,000 |
2015/12/07 | 206 | 208 | 206 | 208 | 2,000 |
2015/12/04 | 210 | 210 | 206 | 206 | 13,000 |
2015/12/02 | 213 | 213 | 213 | 213 | 8,000 |
2015/12/01 | 211 | 211 | 211 | 211 | 1,000 |
2015/11/30 | 212 | 212 | 212 | 212 | 1,000 |
2015/11/26 | 215 | 215 | 213 | 213 | 4,000 |
2015/11/25 | 211 | 213 | 211 | 213 | 5,000 |
2015/11/24 | 211 | 211 | 211 | 211 | 30,000 |
2015/11/20 | 211 | 211 | 211 | 211 | 1,000 |
2015/11/19 | 211 | 215 | 211 | 213 | 3,000 |
2015/11/18 | 211 | 211 | 210 | 210 | 7,000 |
2015/11/17 | 213 | 213 | 211 | 211 | 4,000 |
2015/11/16 | 211 | 212 | 210 | 212 | 7,000 |
2015/11/13 | 210 | 215 | 210 | 215 | 12,000 |
2015/11/12 | 216 | 216 | 210 | 210 | 4,000 |
2015/11/11 | 215 | 216 | 215 | 216 | 2,000 |
2015/11/10 | 209 | 216 | 209 | 212 | 7,000 |
2015/11/09 | 213 | 213 | 203 | 205 | 9,000 |
2015/11/04 | 224 | 225 | 224 | 225 | 12,000 |
2015/11/02 | 216 | 216 | 215 | 215 | 2,000 |
2015/10/30 | 214 | 222 | 214 | 221 | 4,000 |
2015/10/29 | 220 | 222 | 220 | 222 | 3,000 |
2015/10/28 | 223 | 224 | 215 | 223 | 10,000 |
2015/10/26 | 215 | 215 | 214 | 214 | 3,000 |
2015/10/23 | 218 | 218 | 217 | 217 | 5,000 |
2015/10/22 | 212 | 212 | 211 | 211 | 14,000 |
2015/10/21 | 212 | 212 | 212 | 212 | 1,000 |
2015/10/20 | 218 | 225 | 207 | 208 | 11,000 |
2015/10/19 | 202 | 202 | 202 | 202 | 1,000 |
2015/10/15 | 201 | 201 | 201 | 201 | 1,000 |
2015/10/14 | 202 | 202 | 202 | 202 | 5,000 |
2015/10/13 | 207 | 207 | 207 | 207 | 2,000 |
2015/10/09 | 205 | 205 | 205 | 205 | 1,000 |
2015/10/08 | 200 | 200 | 200 | 200 | 1,000 |
2015/10/06 | 199 | 199 | 196 | 196 | 10,000 |
2015/10/05 | 202 | 202 | 202 | 202 | 2,000 |
2015/10/02 | 200 | 200 | 200 | 200 | 1,000 |
2015/09/30 | 200 | 200 | 200 | 200 | 5,000 |
2015/09/24 | 200 | 200 | 194 | 194 | 3,000 |
2015/09/18 | 200 | 200 | 197 | 197 | 8,000 |
2015/09/17 | 200 | 200 | 198 | 198 | 2,000 |
2015/09/16 | 200 | 200 | 200 | 200 | 1,000 |
2015/09/15 | 200 | 200 | 195 | 196 | 7,000 |
2015/09/14 | 200 | 200 | 200 | 200 | 6,000 |
2015/09/11 | 194 | 195 | 194 | 195 | 4,000 |
2015/09/10 | 205 | 205 | 187 | 191 | 26,000 |
2015/09/07 | 204 | 204 | 204 | 204 | 1,000 |
2015/09/04 | 201 | 204 | 201 | 204 | 3,000 |
2015/09/02 | 211 | 211 | 211 | 211 | 1,000 |
2015/09/01 | 213 | 220 | 213 | 220 | 4,000 |
2015/08/31 | 213 | 213 | 213 | 213 | 1,000 |
2015/08/28 | 211 | 218 | 211 | 213 | 7,000 |
2015/08/27 | 196 | 211 | 196 | 211 | 8,000 |
2015/08/26 | 203 | 204 | 202 | 204 | 22,000 |
2015/08/25 | 168 | 200 | 168 | 190 | 41,000 |
2015/08/24 | 220 | 224 | 192 | 193 | 50,000 |
2015/08/21 | 233 | 233 | 229 | 229 | 14,000 |
2015/08/20 | 234 | 234 | 234 | 234 | 3,000 |
2015/08/19 | 235 | 236 | 234 | 234 | 6,000 |
2015/08/18 | 235 | 235 | 234 | 234 | 4,000 |
2015/08/17 | 234 | 234 | 234 | 234 | 2,000 |
2015/08/13 | 240 | 244 | 231 | 240 | 12,000 |
2015/08/12 | 243 | 244 | 240 | 240 | 14,000 |
2015/08/11 | 255 | 255 | 244 | 244 | 11,000 |
2015/08/10 | 251 | 251 | 250 | 251 | 5,000 |
2015/08/07 | 256 | 256 | 252 | 255 | 3,000 |
2015/08/06 | 254 | 255 | 253 | 255 | 5,000 |
2015/08/05 | 255 | 255 | 254 | 254 | 6,000 |
2015/08/03 | 249 | 254 | 249 | 254 | 6,000 |
2015/07/31 | 246 | 246 | 246 | 246 | 1,000 |
2015/07/30 | 246 | 246 | 246 | 246 | 1,000 |
2015/07/29 | 250 | 250 | 245 | 245 | 2,000 |
2015/07/28 | 251 | 251 | 251 | 251 | 1,000 |
2015/07/27 | 257 | 257 | 255 | 255 | 5,000 |
2015/07/24 | 245 | 257 | 245 | 257 | 18,000 |
2015/07/23 | 254 | 254 | 245 | 245 | 5,000 |
2015/07/22 | 254 | 254 | 254 | 254 | 4,000 |
2015/07/21 | 254 | 255 | 254 | 255 | 2,000 |
2015/07/17 | 252 | 257 | 252 | 257 | 7,000 |
2015/07/16 | 255 | 257 | 254 | 257 | 9,000 |
2015/07/15 | 256 | 258 | 250 | 250 | 9,000 |
2015/07/14 | 250 | 254 | 249 | 253 | 9,000 |
2015/07/13 | 245 | 250 | 245 | 250 | 2,000 |
2015/07/10 | 245 | 245 | 245 | 245 | 3,000 |
2015/07/09 | 243 | 245 | 242 | 243 | 11,000 |
2015/07/08 | 252 | 255 | 246 | 250 | 11,000 |
2015/07/07 | 256 | 256 | 256 | 256 | 6,000 |
2015/07/06 | 253 | 253 | 248 | 248 | 7,000 |
2015/07/03 | 251 | 253 | 251 | 253 | 2,000 |
2015/07/02 | 252 | 254 | 252 | 253 | 7,000 |
2015/07/01 | 250 | 250 | 250 | 250 | 9,000 |
2015/06/30 | 248 | 253 | 247 | 250 | 8,000 |
2015/06/29 | 250 | 251 | 248 | 248 | 22,000 |
2015/06/26 | 260 | 260 | 260 | 260 | 1,000 |
2015/06/25 | 260 | 260 | 260 | 260 | 2,000 |
2015/06/24 | 260 | 265 | 257 | 265 | 15,000 |
2015/06/23 | 257 | 260 | 257 | 260 | 3,000 |
2015/06/22 | 257 | 260 | 252 | 260 | 8,000 |
2015/06/19 | 258 | 260 | 255 | 260 | 21,000 |
2015/06/18 | 266 | 266 | 247 | 252 | 23,000 |
2015/06/17 | 269 | 269 | 267 | 267 | 4,000 |
2015/06/16 | 270 | 270 | 267 | 269 | 6,000 |
2015/06/15 | 270 | 270 | 267 | 270 | 9,000 |
2015/06/12 | 267 | 270 | 267 | 270 | 5,000 |
2015/06/10 | 263 | 275 | 263 | 267 | 23,000 |
2015/06/09 | 270 | 270 | 267 | 267 | 8,000 |
2015/06/08 | 275 | 275 | 271 | 271 | 10,000 |
2015/06/05 | 279 | 280 | 275 | 277 | 11,000 |
2015/06/04 | 281 | 284 | 277 | 278 | 77,000 |
2015/06/03 | 283 | 284 | 270 | 274 | 81,000 |
2015/06/02 | 273 | 275 | 264 | 267 | 56,000 |
2015/06/01 | 264 | 270 | 264 | 264 | 10,000 |
2015/05/29 | 270 | 270 | 264 | 264 | 3,000 |
2015/05/28 | 267 | 272 | 262 | 272 | 29,000 |
2015/05/27 | 267 | 267 | 263 | 266 | 13,000 |
2015/05/26 | 262 | 268 | 262 | 265 | 17,000 |
2015/05/25 | 254 | 258 | 254 | 254 | 10,000 |
2015/05/22 | 260 | 260 | 252 | 254 | 10,000 |
2015/05/21 | 262 | 262 | 261 | 261 | 3,000 |
2015/05/20 | 263 | 263 | 261 | 261 | 6,000 |
2015/05/19 | 265 | 267 | 262 | 267 | 8,000 |
2015/05/18 | 279 | 279 | 264 | 266 | 31,000 |
2015/05/15 | 257 | 271 | 257 | 260 | 72,000 |
2015/05/14 | 252 | 256 | 247 | 255 | 8,000 |
2015/05/13 | 257 | 257 | 249 | 256 | 6,000 |
2015/05/12 | 250 | 250 | 250 | 250 | 6,000 |
2015/05/11 | 263 | 263 | 250 | 251 | 20,000 |
2015/05/08 | 245 | 298 | 245 | 260 | 127,000 |
2015/05/07 | 240 | 240 | 240 | 240 | 1,000 |
2015/05/01 | 240 | 240 | 240 | 240 | 1,000 |
2015/04/30 | 243 | 243 | 239 | 239 | 5,000 |
2015/04/28 | 245 | 248 | 245 | 248 | 2,000 |
2015/04/27 | 244 | 245 | 244 | 245 | 4,000 |
2015/04/24 | 243 | 243 | 243 | 243 | 3,000 |
2015/04/23 | 243 | 243 | 240 | 243 | 13,000 |
2015/04/22 | 238 | 240 | 238 | 240 | 3,000 |
2015/04/21 | 240 | 240 | 240 | 240 | 3,000 |
2015/04/20 | 235 | 241 | 235 | 241 | 2,000 |
2015/04/17 | 235 | 235 | 230 | 233 | 9,000 |
2015/04/16 | 235 | 236 | 233 | 236 | 10,000 |
2015/04/15 | 237 | 237 | 237 | 237 | 5,000 |
2015/04/13 | 238 | 238 | 238 | 238 | 1,000 |
2015/04/10 | 240 | 240 | 237 | 240 | 3,000 |
2015/04/09 | 243 | 243 | 240 | 240 | 4,000 |
2015/04/08 | 235 | 235 | 235 | 235 | 5,000 |
2015/04/06 | 235 | 235 | 234 | 234 | 2,000 |
2015/04/02 | 237 | 237 | 230 | 231 | 5,000 |
2015/04/01 | 238 | 238 | 237 | 237 | 3,000 |
2015/03/31 | 237 | 237 | 237 | 237 | 1,000 |
2015/03/30 | 240 | 243 | 240 | 243 | 9,000 |
2015/03/27 | 244 | 244 | 240 | 240 | 4,000 |
2015/03/26 | 250 | 250 | 242 | 242 | 13,000 |
2015/03/25 | 248 | 251 | 246 | 248 | 10,000 |
2015/03/24 | 247 | 249 | 244 | 248 | 13,000 |
2015/03/23 | 252 | 253 | 252 | 252 | 7,000 |
2015/03/20 | 250 | 252 | 249 | 251 | 10,000 |
2015/03/19 | 253 | 253 | 250 | 252 | 5,000 |
2015/03/18 | 252 | 252 | 251 | 252 | 15,000 |
2015/03/17 | 252 | 257 | 252 | 253 | 8,000 |
2015/03/16 | 252 | 252 | 249 | 252 | 6,000 |
2015/03/13 | 245 | 247 | 245 | 247 | 6,000 |
2015/03/12 | 240 | 246 | 239 | 245 | 6,000 |
2015/03/11 | 245 | 245 | 242 | 242 | 5,000 |
2015/03/10 | 249 | 250 | 242 | 242 | 19,000 |
2015/03/09 | 236 | 242 | 236 | 242 | 38,000 |
2015/03/06 | 245 | 246 | 241 | 241 | 9,000 |
2015/03/05 | 240 | 249 | 239 | 244 | 24,000 |
2015/03/04 | 242 | 242 | 233 | 240 | 25,000 |
2015/03/03 | 264 | 265 | 242 | 244 | 88,000 |
2015/03/02 | 260 | 276 | 245 | 248 | 101,000 |
2015/02/27 | 229 | 300 | 229 | 260 | 635,000 |
2015/02/26 | 228 | 230 | 226 | 226 | 8,000 |
2015/02/25 | 227 | 227 | 227 | 227 | 1,000 |
2015/02/24 | 224 | 234 | 224 | 228 | 10,000 |
2015/02/23 | 225 | 225 | 225 | 225 | 27,000 |
2015/02/20 | 225 | 225 | 223 | 223 | 6,000 |
2015/02/19 | 225 | 227 | 225 | 225 | 5,000 |
2015/02/18 | 228 | 230 | 228 | 230 | 2,000 |
2015/02/17 | 226 | 226 | 224 | 224 | 5,000 |
2015/02/16 | 221 | 226 | 221 | 226 | 7,000 |
2015/02/13 | 223 | 223 | 220 | 221 | 8,000 |
2015/02/12 | 223 | 223 | 221 | 221 | 26,000 |
2015/02/10 | 240 | 240 | 221 | 223 | 26,000 |
2015/02/09 | 225 | 252 | 225 | 240 | 32,000 |
2015/02/06 | 227 | 230 | 222 | 222 | 8,000 |
2015/02/04 | 228 | 228 | 228 | 228 | 2,000 |
2015/02/03 | 227 | 232 | 227 | 232 | 2,000 |
2015/02/02 | 226 | 227 | 226 | 227 | 2,000 |
2015/01/30 | 228 | 228 | 228 | 228 | 3,000 |
2015/01/29 | 223 | 223 | 222 | 223 | 6,000 |
2015/01/27 | 225 | 225 | 225 | 225 | 1,000 |
2015/01/26 | 223 | 229 | 223 | 225 | 4,000 |
2015/01/23 | 229 | 230 | 223 | 230 | 18,000 |
2015/01/22 | 229 | 229 | 229 | 229 | 2,000 |
2015/01/21 | 229 | 229 | 229 | 229 | 1,000 |
2015/01/20 | 228 | 228 | 228 | 228 | 9,000 |
2015/01/19 | 230 | 231 | 227 | 227 | 14,000 |
2015/01/16 | 229 | 229 | 228 | 228 | 10,000 |
2015/01/15 | 229 | 229 | 229 | 229 | 11,000 |
2015/01/14 | 231 | 233 | 229 | 229 | 13,000 |
2015/01/13 | 226 | 227 | 226 | 227 | 15,000 |
2015/01/09 | 225 | 225 | 225 | 225 | 2,000 |
2015/01/08 | 226 | 226 | 226 | 226 | 1,000 |
2015/01/07 | 225 | 225 | 225 | 225 | 5,000 |
2015/01/06 | 228 | 228 | 226 | 226 | 7,000 |
2015/01/05 | 228 | 228 | 227 | 228 | 7,000 |