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 |
---|---|---|---|---|---|
2017/12/29 | 664 | 677 | 664 | 665 | 32,400 |
2017/12/28 | 684 | 690 | 660 | 673 | 38,300 |
2017/12/27 | 658 | 690 | 658 | 684 | 38,900 |
2017/12/26 | 673 | 683 | 658 | 666 | 60,400 |
2017/12/25 | 701 | 707 | 672 | 674 | 66,300 |
2017/12/22 | 708 | 723 | 702 | 705 | 41,800 |
2017/12/21 | 712 | 712 | 696 | 702 | 43,700 |
2017/12/20 | 733 | 733 | 710 | 715 | 49,400 |
2017/12/19 | 767 | 773 | 733 | 735 | 84,900 |
2017/12/18 | 771 | 784 | 741 | 777 | 164,000 |
2017/12/15 | 831 | 835 | 733 | 756 | 1,019,000 |
2017/12/14 | 756 | 756 | 750 | 756 | 228,200 |
2017/12/13 | 676 | 676 | 652 | 656 | 39,500 |
2017/12/12 | 659 | 675 | 658 | 666 | 27,600 |
2017/12/11 | 665 | 685 | 646 | 654 | 40,800 |
2017/12/08 | 678 | 698 | 665 | 669 | 29,300 |
2017/12/07 | 657 | 685 | 651 | 683 | 28,500 |
2017/12/06 | 660 | 662 | 642 | 642 | 29,400 |
2017/12/05 | 662 | 662 | 646 | 659 | 20,300 |
2017/12/04 | 676 | 693 | 660 | 665 | 38,700 |
2017/12/01 | 672 | 694 | 667 | 675 | 25,100 |
2017/11/30 | 686 | 687 | 671 | 675 | 45,100 |
2017/11/29 | 699 | 705 | 690 | 691 | 36,400 |
2017/11/28 | 712 | 714 | 700 | 701 | 55,800 |
2017/11/27 | 715 | 728 | 701 | 715 | 73,900 |
2017/11/24 | 714 | 738 | 711 | 715 | 48,200 |
2017/11/22 | 727 | 760 | 725 | 729 | 79,100 |
2017/11/21 | 727 | 735 | 711 | 728 | 87,700 |
2017/11/20 | 753 | 753 | 727 | 733 | 106,000 |
2017/11/17 | 776 | 861 | 751 | 762 | 1,115,200 |
2017/11/16 | 665 | 731 | 665 | 731 | 119,700 |
2017/11/15 | 673 | 687 | 629 | 631 | 103,300 |
2017/11/14 | 700 | 718 | 670 | 670 | 170,900 |
2017/11/13 | 751 | 780 | 720 | 730 | 140,400 |
2017/11/10 | 790 | 800 | 774 | 796 | 95,000 |
2017/11/09 | 794 | 799 | 771 | 790 | 117,800 |
2017/11/08 | 772 | 792 | 771 | 791 | 102,100 |
2017/11/07 | 828 | 830 | 760 | 777 | 214,000 |
2017/11/06 | 830 | 880 | 816 | 843 | 388,000 |
2017/11/02 | 814 | 835 | 788 | 814 | 248,900 |
2017/11/01 | 778 | 879 | 763 | 825 | 1,059,400 |
2017/10/31 | 763 | 776 | 752 | 771 | 92,900 |
2017/10/30 | 764 | 778 | 756 | 766 | 140,600 |
2017/10/27 | 748 | 778 | 733 | 739 | 167,200 |
2017/10/26 | 740 | 741 | 722 | 722 | 101,000 |
2017/10/25 | 759 | 762 | 710 | 710 | 207,100 |
2017/10/24 | 750 | 800 | 745 | 761 | 246,300 |
2017/10/23 | 748 | 855 | 720 | 800 | 1,247,800 |
2017/10/20 | 779 | 796 | 722 | 735 | 288,700 |
2017/10/19 | 800 | 800 | 760 | 760 | 252,900 |
2017/10/18 | 847 | 850 | 800 | 800 | 453,400 |
2017/10/17 | 890 | 965 | 850 | 874 | 950,100 |
2017/10/16 | 880 | 1,050 | 849 | 939 | 3,409,300 |
2017/10/13 | 1,010 | 1,220 | 866 | 925 | 5,097,500 |
2017/10/12 | 1,002 | 1,002 | 952 | 1,002 | 894,700 |
2017/10/11 | 822 | 852 | 770 | 852 | 1,433,200 |
2017/10/10 | 702 | 702 | 702 | 702 | 45,200 |
2017/10/06 | 485 | 602 | 485 | 602 | 1,553,200 |
2017/10/05 | 502 | 502 | 500 | 502 | 186,100 |
2017/10/04 | 396 | 459 | 396 | 422 | 204,700 |
2017/10/03 | 392 | 395 | 386 | 395 | 11,600 |
2017/10/02 | 396 | 400 | 389 | 393 | 14,400 |
2017/09/29 | 400 | 401 | 394 | 394 | 13,000 |
2017/09/28 | 418 | 418 | 400 | 401 | 12,000 |
2017/09/27 | 383 | 410 | 383 | 410 | 15,000 |
2017/09/26 | 393 | 393 | 384 | 384 | 10,000 |
2017/09/25 | 383 | 389 | 382 | 389 | 9,000 |
2017/09/22 | 395 | 395 | 391 | 391 | 6,000 |
2017/09/21 | 394 | 403 | 394 | 400 | 8,000 |
2017/09/20 | 402 | 402 | 398 | 398 | 13,000 |
2017/09/19 | 402 | 402 | 393 | 401 | 22,000 |
2017/09/15 | 399 | 399 | 370 | 394 | 67,000 |
2017/09/14 | 402 | 406 | 400 | 400 | 10,000 |
2017/09/13 | 413 | 413 | 409 | 409 | 5,000 |
2017/09/12 | 418 | 418 | 401 | 406 | 9,000 |
2017/09/11 | 409 | 414 | 408 | 414 | 15,000 |
2017/09/08 | 403 | 406 | 402 | 406 | 9,000 |
2017/09/07 | 418 | 419 | 402 | 406 | 24,000 |
2017/09/06 | 382 | 417 | 380 | 410 | 73,000 |
2017/09/05 | 420 | 420 | 377 | 390 | 99,000 |
2017/09/04 | 454 | 454 | 416 | 426 | 64,000 |
2017/09/01 | 462 | 464 | 451 | 462 | 72,000 |
2017/08/31 | 440 | 503 | 425 | 451 | 407,000 |
2017/08/30 | 393 | 430 | 393 | 428 | 214,000 |
2017/08/29 | 370 | 395 | 370 | 393 | 41,000 |
2017/08/28 | 372 | 378 | 370 | 378 | 11,000 |
2017/08/25 | 372 | 372 | 367 | 369 | 17,000 |
2017/08/24 | 376 | 378 | 376 | 376 | 6,000 |
2017/08/23 | 381 | 383 | 378 | 381 | 16,000 |
2017/08/22 | 371 | 378 | 371 | 378 | 7,000 |
2017/08/21 | 373 | 373 | 370 | 370 | 4,000 |
2017/08/18 | 368 | 369 | 363 | 363 | 8,000 |
2017/08/17 | 377 | 377 | 369 | 370 | 9,000 |
2017/08/16 | 368 | 372 | 368 | 372 | 9,000 |
2017/08/15 | 373 | 373 | 360 | 360 | 8,000 |
2017/08/14 | 370 | 370 | 353 | 357 | 18,000 |
2017/08/10 | 380 | 380 | 367 | 370 | 16,000 |
2017/08/09 | 388 | 403 | 375 | 386 | 113,000 |
2017/08/08 | 385 | 385 | 380 | 380 | 15,000 |
2017/08/07 | 383 | 387 | 383 | 387 | 7,000 |
2017/08/04 | 380 | 386 | 377 | 381 | 13,000 |
2017/08/03 | 390 | 390 | 383 | 388 | 11,000 |
2017/08/02 | 378 | 395 | 378 | 395 | 26,000 |
2017/08/01 | 376 | 384 | 371 | 374 | 49,000 |
2017/07/31 | 389 | 389 | 373 | 382 | 68,000 |
2017/07/28 | 455 | 458 | 392 | 393 | 480,000 |
2017/07/27 | 418 | 442 | 411 | 442 | 350,000 |
2017/07/26 | 363 | 363 | 353 | 362 | 28,000 |
2017/07/25 | 368 | 368 | 359 | 365 | 23,000 |
2017/07/24 | 368 | 369 | 358 | 365 | 36,000 |
2017/07/21 | 356 | 370 | 355 | 368 | 53,000 |
2017/07/20 | 353 | 359 | 352 | 357 | 48,000 |
2017/07/19 | 329 | 350 | 313 | 350 | 79,000 |
2017/07/18 | 331 | 331 | 322 | 329 | 23,000 |
2017/07/14 | 329 | 329 | 325 | 325 | 3,000 |
2017/07/13 | 332 | 332 | 330 | 330 | 14,000 |
2017/07/12 | 333 | 333 | 325 | 326 | 13,000 |
2017/07/11 | 336 | 336 | 330 | 334 | 17,000 |
2017/07/10 | 324 | 338 | 322 | 337 | 28,000 |
2017/07/07 | 320 | 325 | 315 | 319 | 83,000 |
2017/07/06 | 340 | 340 | 326 | 330 | 38,000 |
2017/07/05 | 325 | 341 | 324 | 341 | 31,000 |
2017/07/04 | 357 | 357 | 310 | 318 | 41,000 |
2017/06/29 | 341 | 361 | 340 | 358 | 31,000 |
2017/06/28 | 360 | 360 | 333 | 340 | 35,000 |
2017/06/27 | 357 | 357 | 354 | 357 | 4,000 |
2017/06/26 | 351 | 364 | 351 | 357 | 20,000 |
2017/06/23 | 350 | 359 | 350 | 358 | 15,000 |
2017/06/22 | 362 | 362 | 352 | 355 | 23,000 |
2017/06/21 | 359 | 366 | 359 | 363 | 15,000 |
2017/06/20 | 364 | 366 | 361 | 365 | 19,000 |
2017/06/19 | 365 | 369 | 358 | 361 | 40,000 |
2017/06/16 | 388 | 388 | 356 | 370 | 163,000 |
2017/06/15 | 395 | 400 | 388 | 390 | 54,000 |
2017/06/14 | 395 | 400 | 393 | 400 | 20,000 |
2017/06/13 | 403 | 403 | 390 | 392 | 54,000 |
2017/06/12 | 410 | 417 | 396 | 409 | 48,000 |
2017/06/09 | 400 | 425 | 397 | 414 | 130,000 |
2017/06/08 | 392 | 392 | 385 | 391 | 14,000 |
2017/06/07 | 382 | 400 | 382 | 391 | 50,000 |
2017/06/06 | 407 | 407 | 384 | 390 | 55,000 |
2017/06/05 | 410 | 424 | 408 | 414 | 61,000 |
2017/06/02 | 399 | 449 | 399 | 417 | 219,000 |
2017/06/01 | 379 | 402 | 378 | 399 | 81,000 |
2017/05/31 | 382 | 382 | 373 | 373 | 18,000 |
2017/05/30 | 384 | 384 | 380 | 380 | 3,000 |
2017/05/29 | 377 | 384 | 369 | 384 | 55,000 |
2017/05/26 | 390 | 390 | 380 | 384 | 23,000 |
2017/05/25 | 399 | 406 | 390 | 391 | 42,000 |
2017/05/24 | 398 | 406 | 398 | 401 | 33,000 |
2017/05/23 | 426 | 426 | 392 | 392 | 138,000 |
2017/05/22 | 449 | 451 | 416 | 420 | 150,000 |
2017/05/19 | 390 | 433 | 383 | 433 | 138,000 |
2017/05/18 | 370 | 390 | 370 | 390 | 54,000 |
2017/05/17 | 386 | 400 | 365 | 386 | 175,000 |
2017/05/16 | 395 | 395 | 367 | 386 | 100,000 |
2017/05/15 | 386 | 420 | 375 | 394 | 655,000 |
2017/05/12 | 308 | 368 | 292 | 354 | 448,000 |
2017/05/11 | 316 | 322 | 312 | 313 | 79,000 |
2017/05/10 | 353 | 358 | 331 | 332 | 142,000 |
2017/05/09 | 377 | 378 | 322 | 350 | 753,000 |
2017/05/08 | 310 | 369 | 302 | 369 | 326,000 |
2017/05/02 | 274 | 289 | 259 | 289 | 96,000 |
2017/05/01 | 244 | 277 | 244 | 269 | 89,000 |
2017/04/28 | 241 | 241 | 240 | 240 | 3,000 |
2017/04/27 | 237 | 242 | 237 | 242 | 18,000 |
2017/04/26 | 242 | 242 | 240 | 242 | 19,000 |
2017/04/25 | 235 | 235 | 235 | 235 | 5,000 |
2017/04/24 | 239 | 240 | 230 | 230 | 20,000 |
2017/04/21 | 239 | 239 | 239 | 239 | 15,000 |
2017/04/20 | 233 | 239 | 230 | 239 | 31,000 |
2017/04/19 | 227 | 230 | 226 | 230 | 4,000 |
2017/04/18 | 220 | 227 | 220 | 227 | 13,000 |
2017/04/17 | 220 | 222 | 214 | 220 | 21,000 |
2017/04/14 | 220 | 220 | 213 | 220 | 28,000 |
2017/04/12 | 215 | 215 | 215 | 215 | 10,000 |
2017/04/11 | 215 | 215 | 215 | 215 | 1,000 |
2017/04/10 | 214 | 220 | 210 | 220 | 40,000 |
2017/04/06 | 213 | 214 | 213 | 214 | 4,000 |
2017/04/05 | 213 | 215 | 213 | 215 | 7,000 |
2017/04/04 | 218 | 218 | 215 | 215 | 16,000 |
2017/04/03 | 220 | 220 | 216 | 218 | 17,000 |
2017/03/31 | 222 | 222 | 218 | 221 | 15,000 |
2017/03/30 | 224 | 224 | 224 | 224 | 2,000 |
2017/03/29 | 225 | 225 | 222 | 224 | 6,000 |
2017/03/28 | 225 | 225 | 221 | 221 | 15,000 |
2017/03/27 | 225 | 225 | 225 | 225 | 5,000 |
2017/03/24 | 225 | 226 | 225 | 225 | 12,000 |
2017/03/23 | 232 | 234 | 225 | 225 | 44,000 |
2017/03/22 | 233 | 235 | 233 | 235 | 4,000 |
2017/03/21 | 233 | 233 | 233 | 233 | 12,000 |
2017/03/17 | 235 | 235 | 235 | 235 | 10,000 |
2017/03/16 | 235 | 235 | 235 | 235 | 2,000 |
2017/03/15 | 235 | 240 | 235 | 235 | 42,000 |
2017/03/14 | 234 | 240 | 234 | 240 | 25,000 |
2017/03/13 | 232 | 234 | 232 | 234 | 9,000 |
2017/03/10 | 239 | 239 | 231 | 231 | 8,000 |
2017/03/09 | 238 | 238 | 234 | 234 | 7,000 |
2017/03/08 | 226 | 237 | 226 | 235 | 38,000 |
2017/03/07 | 229 | 229 | 225 | 226 | 11,000 |
2017/03/06 | 234 | 234 | 225 | 226 | 22,000 |
2017/03/03 | 221 | 222 | 221 | 222 | 7,000 |
2017/03/02 | 224 | 224 | 221 | 221 | 2,000 |
2017/03/01 | 225 | 227 | 223 | 223 | 10,000 |
2017/02/28 | 222 | 222 | 220 | 221 | 7,000 |
2017/02/27 | 219 | 220 | 216 | 216 | 11,000 |
2017/02/24 | 220 | 220 | 220 | 220 | 2,000 |
2017/02/22 | 220 | 221 | 220 | 221 | 7,000 |
2017/02/21 | 218 | 221 | 217 | 219 | 11,000 |
2017/02/20 | 216 | 216 | 214 | 216 | 11,000 |
2017/02/17 | 214 | 215 | 213 | 215 | 3,000 |
2017/02/16 | 215 | 215 | 214 | 214 | 5,000 |
2017/02/15 | 214 | 214 | 213 | 213 | 5,000 |
2017/02/14 | 215 | 215 | 213 | 213 | 27,000 |
2017/02/13 | 213 | 223 | 213 | 215 | 31,000 |
2017/02/10 | 239 | 245 | 210 | 218 | 81,000 |
2017/02/09 | 219 | 238 | 219 | 223 | 61,000 |
2017/02/08 | 209 | 221 | 209 | 217 | 45,000 |
2017/02/07 | 208 | 208 | 208 | 208 | 2,000 |
2017/02/06 | 206 | 208 | 206 | 208 | 3,000 |
2017/02/02 | 209 | 209 | 207 | 207 | 5,000 |
2017/01/30 | 208 | 209 | 208 | 209 | 3,000 |
2017/01/27 | 211 | 211 | 209 | 209 | 6,000 |
2017/01/26 | 210 | 215 | 210 | 215 | 9,000 |
2017/01/25 | 206 | 209 | 205 | 209 | 8,000 |
2017/01/24 | 205 | 205 | 205 | 205 | 7,000 |
2017/01/17 | 206 | 206 | 206 | 206 | 2,000 |
2017/01/16 | 206 | 209 | 206 | 209 | 3,000 |
2017/01/13 | 203 | 211 | 203 | 211 | 12,000 |
2017/01/12 | 211 | 211 | 211 | 211 | 3,000 |
2017/01/11 | 211 | 211 | 208 | 208 | 4,000 |
2017/01/10 | 211 | 211 | 211 | 211 | 1,000 |
2017/01/06 | 207 | 209 | 207 | 209 | 6,000 |
2017/01/05 | 205 | 205 | 205 | 205 | 7,000 |
2017/01/04 | 205 | 205 | 205 | 205 | 3,000 |