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 |
---|---|---|---|---|---|
2016/12/30 | 207 | 207 | 204 | 206 | 5,000 |
2016/12/29 | 206 | 206 | 204 | 204 | 3,000 |
2016/12/28 | 207 | 207 | 207 | 207 | 5,000 |
2016/12/27 | 204 | 208 | 204 | 207 | 12,000 |
2016/12/26 | 204 | 205 | 204 | 205 | 2,000 |
2016/12/22 | 208 | 208 | 203 | 204 | 10,000 |
2016/12/21 | 208 | 208 | 208 | 208 | 2,000 |
2016/12/20 | 207 | 207 | 207 | 207 | 3,000 |
2016/12/19 | 206 | 206 | 204 | 205 | 8,000 |
2016/12/16 | 204 | 207 | 204 | 205 | 9,000 |
2016/12/15 | 207 | 208 | 205 | 208 | 7,000 |
2016/12/14 | 204 | 208 | 203 | 208 | 5,000 |
2016/12/13 | 205 | 208 | 204 | 207 | 22,000 |
2016/12/12 | 211 | 211 | 208 | 208 | 12,000 |
2016/12/09 | 213 | 213 | 206 | 210 | 10,000 |
2016/12/08 | 210 | 216 | 210 | 216 | 6,000 |
2016/12/07 | 208 | 216 | 208 | 213 | 11,000 |
2016/12/06 | 210 | 216 | 210 | 212 | 12,000 |
2016/12/05 | 214 | 214 | 214 | 214 | 2,000 |
2016/12/02 | 214 | 214 | 208 | 213 | 8,000 |
2016/12/01 | 212 | 213 | 210 | 213 | 6,000 |
2016/11/30 | 210 | 212 | 207 | 211 | 9,000 |
2016/11/29 | 204 | 209 | 204 | 209 | 2,000 |
2016/11/28 | 210 | 210 | 208 | 208 | 3,000 |
2016/11/25 | 203 | 209 | 203 | 208 | 20,000 |
2016/11/24 | 209 | 210 | 209 | 210 | 7,000 |
2016/11/22 | 207 | 208 | 205 | 206 | 6,000 |
2016/11/21 | 200 | 203 | 200 | 202 | 15,000 |
2016/11/18 | 200 | 200 | 200 | 200 | 5,000 |
2016/11/17 | 195 | 196 | 195 | 196 | 5,000 |
2016/11/16 | 196 | 196 | 194 | 194 | 25,000 |
2016/11/15 | 194 | 194 | 194 | 194 | 1,000 |
2016/11/14 | 192 | 198 | 192 | 195 | 28,000 |
2016/11/09 | 185 | 185 | 185 | 185 | 1,000 |
2016/11/04 | 194 | 194 | 183 | 187 | 13,000 |
2016/11/02 | 196 | 196 | 194 | 194 | 8,000 |
2016/10/28 | 195 | 203 | 195 | 195 | 13,000 |
2016/10/27 | 197 | 197 | 197 | 197 | 1,000 |
2016/10/26 | 196 | 196 | 196 | 196 | 1,000 |
2016/10/25 | 198 | 198 | 197 | 198 | 4,000 |
2016/10/24 | 195 | 204 | 195 | 204 | 4,000 |
2016/10/21 | 201 | 218 | 194 | 195 | 119,000 |
2016/10/20 | 195 | 196 | 195 | 195 | 7,000 |
2016/10/19 | 197 | 197 | 194 | 194 | 5,000 |
2016/10/18 | 187 | 192 | 187 | 192 | 2,000 |
2016/10/17 | 195 | 197 | 192 | 192 | 4,000 |
2016/10/13 | 189 | 190 | 189 | 190 | 10,000 |
2016/10/12 | 188 | 193 | 188 | 189 | 10,000 |
2016/10/11 | 186 | 190 | 186 | 190 | 11,000 |
2016/10/07 | 184 | 188 | 184 | 186 | 35,000 |
2016/10/05 | 190 | 190 | 190 | 190 | 1,000 |
2016/09/29 | 189 | 189 | 189 | 189 | 1,000 |
2016/09/27 | 187 | 189 | 187 | 189 | 10,000 |
2016/09/26 | 187 | 187 | 187 | 187 | 3,000 |
2016/09/23 | 184 | 184 | 184 | 184 | 2,000 |
2016/09/21 | 185 | 186 | 185 | 186 | 5,000 |
2016/09/08 | 180 | 184 | 180 | 184 | 7,000 |
2016/09/07 | 180 | 180 | 180 | 180 | 8,000 |
2016/09/06 | 182 | 182 | 182 | 182 | 3,000 |
2016/08/31 | 182 | 182 | 182 | 182 | 2,000 |
2016/08/30 | 182 | 182 | 182 | 182 | 1,000 |
2016/08/29 | 185 | 185 | 185 | 185 | 4,000 |
2016/08/24 | 185 | 185 | 185 | 185 | 1,000 |
2016/08/18 | 181 | 181 | 180 | 180 | 2,000 |
2016/08/17 | 182 | 182 | 180 | 181 | 9,000 |
2016/08/16 | 183 | 183 | 183 | 183 | 1,000 |
2016/08/15 | 185 | 185 | 185 | 185 | 3,000 |
2016/08/10 | 183 | 183 | 183 | 183 | 1,000 |
2016/08/03 | 183 | 183 | 183 | 183 | 2,000 |
2016/07/28 | 181 | 186 | 181 | 186 | 3,000 |
2016/07/26 | 185 | 212 | 176 | 185 | 35,000 |
2016/07/25 | 180 | 180 | 180 | 180 | 1,000 |
2016/07/21 | 180 | 180 | 180 | 180 | 2,000 |
2016/07/14 | 177 | 177 | 177 | 177 | 1,000 |
2016/07/04 | 177 | 182 | 177 | 182 | 11,000 |
2016/06/29 | 170 | 170 | 170 | 170 | 2,000 |
2016/06/28 | 165 | 170 | 165 | 170 | 8,000 |
2016/06/27 | 165 | 170 | 165 | 170 | 2,000 |
2016/06/24 | 180 | 180 | 170 | 170 | 9,000 |
2016/06/21 | 190 | 190 | 190 | 190 | 2,000 |
2016/06/17 | 190 | 190 | 190 | 190 | 1,000 |
2016/06/16 | 190 | 190 | 190 | 190 | 1,000 |
2016/06/15 | 183 | 186 | 183 | 186 | 5,000 |
2016/06/14 | 187 | 192 | 184 | 184 | 12,000 |
2016/06/13 | 191 | 193 | 191 | 193 | 3,000 |
2016/06/09 | 191 | 191 | 191 | 191 | 1,000 |
2016/05/30 | 191 | 191 | 191 | 191 | 1,000 |
2016/05/27 | 186 | 186 | 186 | 186 | 1,000 |
2016/05/26 | 187 | 187 | 182 | 182 | 6,000 |
2016/05/25 | 188 | 188 | 185 | 187 | 11,000 |
2016/05/24 | 183 | 188 | 183 | 188 | 3,000 |
2016/05/20 | 182 | 182 | 179 | 179 | 17,000 |
2016/05/19 | 182 | 182 | 182 | 182 | 1,000 |
2016/05/18 | 185 | 185 | 181 | 181 | 13,000 |
2016/05/17 | 201 | 201 | 185 | 190 | 23,000 |
2016/05/16 | 190 | 200 | 186 | 191 | 46,000 |
2016/05/13 | 174 | 219 | 174 | 219 | 59,000 |
2016/05/12 | 169 | 169 | 169 | 169 | 2,000 |
2016/05/11 | 173 | 174 | 173 | 173 | 3,000 |
2016/05/10 | 173 | 174 | 173 | 174 | 4,000 |
2016/05/09 | 169 | 170 | 169 | 170 | 6,000 |
2016/05/06 | 173 | 173 | 168 | 168 | 2,000 |
2016/04/28 | 170 | 170 | 170 | 170 | 2,000 |
2016/04/27 | 170 | 170 | 170 | 170 | 1,000 |
2016/04/25 | 172 | 172 | 172 | 172 | 2,000 |
2016/04/22 | 170 | 170 | 170 | 170 | 1,000 |
2016/04/21 | 172 | 172 | 172 | 172 | 6,000 |
2016/04/20 | 170 | 170 | 170 | 170 | 5,000 |
2016/04/19 | 170 | 170 | 170 | 170 | 1,000 |
2016/04/15 | 170 | 170 | 168 | 168 | 3,000 |
2016/04/14 | 170 | 172 | 170 | 172 | 5,000 |
2016/04/11 | 165 | 165 | 165 | 165 | 1,000 |
2016/04/07 | 165 | 165 | 165 | 165 | 1,000 |
2016/04/04 | 168 | 168 | 165 | 166 | 5,000 |
2016/04/01 | 173 | 173 | 173 | 173 | 1,000 |
2016/03/31 | 170 | 170 | 170 | 170 | 3,000 |
2016/03/24 | 181 | 181 | 179 | 179 | 2,000 |
2016/03/23 | 179 | 180 | 179 | 180 | 2,000 |
2016/03/22 | 175 | 177 | 175 | 177 | 2,000 |
2016/03/16 | 175 | 180 | 175 | 178 | 6,000 |
2016/03/15 | 175 | 175 | 171 | 175 | 5,000 |
2016/03/14 | 178 | 178 | 178 | 178 | 1,000 |
2016/03/11 | 178 | 178 | 178 | 178 | 1,000 |
2016/03/10 | 174 | 178 | 174 | 178 | 13,000 |
2016/03/08 | 176 | 176 | 176 | 176 | 2,000 |
2016/03/07 | 175 | 182 | 175 | 182 | 3,000 |
2016/03/04 | 174 | 177 | 174 | 175 | 4,000 |
2016/03/03 | 173 | 173 | 173 | 173 | 1,000 |
2016/03/02 | 175 | 175 | 173 | 173 | 7,000 |
2016/03/01 | 173 | 173 | 172 | 172 | 2,000 |
2016/02/29 | 170 | 171 | 170 | 171 | 5,000 |
2016/02/26 | 170 | 170 | 165 | 170 | 11,000 |
2016/02/25 | 169 | 175 | 169 | 172 | 13,000 |
2016/02/24 | 170 | 170 | 170 | 170 | 1,000 |
2016/02/23 | 169 | 169 | 169 | 169 | 1,000 |
2016/02/22 | 170 | 170 | 170 | 170 | 2,000 |
2016/02/18 | 175 | 175 | 175 | 175 | 1,000 |
2016/02/17 | 167 | 170 | 167 | 170 | 10,000 |
2016/02/16 | 162 | 175 | 162 | 172 | 8,000 |
2016/02/15 | 171 | 176 | 162 | 167 | 32,000 |
2016/02/12 | 175 | 176 | 174 | 176 | 10,000 |
2016/02/10 | 181 | 181 | 179 | 180 | 38,000 |
2016/02/05 | 190 | 190 | 190 | 190 | 1,000 |
2016/02/03 | 205 | 205 | 204 | 204 | 3,000 |
2016/02/02 | 194 | 195 | 194 | 194 | 10,000 |
2016/01/28 | 185 | 189 | 185 | 189 | 24,000 |
2016/01/27 | 181 | 181 | 181 | 181 | 1,000 |
2016/01/22 | 176 | 179 | 175 | 179 | 17,000 |
2016/01/21 | 179 | 181 | 172 | 172 | 25,000 |
2016/01/20 | 188 | 188 | 188 | 188 | 4,000 |
2016/01/19 | 189 | 189 | 188 | 188 | 5,000 |
2016/01/18 | 184 | 189 | 183 | 189 | 15,000 |
2016/01/15 | 195 | 195 | 192 | 194 | 7,000 |
2016/01/14 | 193 | 193 | 190 | 190 | 4,000 |
2016/01/13 | 198 | 198 | 198 | 198 | 2,000 |
2016/01/12 | 200 | 201 | 190 | 190 | 19,000 |
2016/01/07 | 196 | 202 | 196 | 202 | 5,000 |
2016/01/06 | 200 | 201 | 200 | 201 | 4,000 |
2016/01/05 | 205 | 205 | 205 | 205 | 1,000 |
2016/01/04 | 216 | 216 | 205 | 208 | 22,000 |