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 |
---|---|---|---|---|---|
2018/12/28 | 277 | 286 | 272 | 280 | 5,200 |
2018/12/27 | 270 | 295 | 270 | 276 | 22,200 |
2018/12/26 | 260 | 269 | 255 | 257 | 11,800 |
2018/12/25 | 261 | 261 | 232 | 255 | 94,500 |
2018/12/21 | 294 | 300 | 254 | 280 | 31,600 |
2018/12/20 | 307 | 309 | 296 | 300 | 65,600 |
2018/12/19 | 317 | 322 | 309 | 313 | 5,300 |
2018/12/18 | 335 | 335 | 309 | 316 | 15,400 |
2018/12/17 | 343 | 343 | 334 | 334 | 4,000 |
2018/12/14 | 350 | 355 | 349 | 353 | 5,300 |
2018/12/13 | 346 | 353 | 345 | 349 | 2,600 |
2018/12/12 | 350 | 355 | 350 | 351 | 2,300 |
2018/12/11 | 358 | 358 | 342 | 348 | 7,800 |
2018/12/10 | 363 | 363 | 348 | 352 | 13,400 |
2018/12/07 | 374 | 378 | 370 | 371 | 4,100 |
2018/12/06 | 387 | 387 | 376 | 377 | 7,000 |
2018/12/05 | 388 | 393 | 386 | 387 | 6,600 |
2018/12/04 | 393 | 395 | 388 | 388 | 5,600 |
2018/12/03 | 393 | 404 | 390 | 393 | 16,300 |
2018/11/30 | 387 | 390 | 383 | 385 | 14,200 |
2018/11/29 | 386 | 388 | 383 | 388 | 9,500 |
2018/11/28 | 376 | 387 | 376 | 385 | 5,600 |
2018/11/27 | 377 | 377 | 370 | 377 | 5,900 |
2018/11/26 | 370 | 380 | 369 | 371 | 7,400 |
2018/11/22 | 373 | 379 | 366 | 379 | 3,800 |
2018/11/21 | 380 | 380 | 366 | 371 | 7,500 |
2018/11/20 | 374 | 384 | 359 | 382 | 73,400 |
2018/11/19 | 370 | 380 | 366 | 374 | 9,200 |
2018/11/16 | 380 | 380 | 369 | 370 | 18,300 |
2018/11/15 | 386 | 386 | 380 | 380 | 23,400 |
2018/11/14 | 398 | 399 | 386 | 390 | 21,800 |
2018/11/13 | 394 | 403 | 394 | 402 | 15,900 |
2018/11/12 | 398 | 420 | 395 | 405 | 34,800 |
2018/11/09 | 460 | 483 | 409 | 430 | 39,100 |
2018/11/08 | 463 | 468 | 455 | 462 | 12,400 |
2018/11/07 | 449 | 469 | 449 | 463 | 10,800 |
2018/11/06 | 454 | 459 | 446 | 459 | 5,000 |
2018/11/05 | 456 | 461 | 452 | 454 | 5,100 |
2018/11/02 | 449 | 455 | 445 | 448 | 3,900 |
2018/11/01 | 451 | 453 | 445 | 448 | 3,600 |
2018/10/31 | 430 | 456 | 430 | 443 | 65,000 |
2018/10/30 | 410 | 426 | 405 | 426 | 10,700 |
2018/10/29 | 421 | 422 | 413 | 413 | 5,700 |
2018/10/26 | 438 | 438 | 412 | 412 | 10,600 |
2018/10/25 | 445 | 445 | 427 | 428 | 24,900 |
2018/10/24 | 469 | 472 | 462 | 462 | 3,200 |
2018/10/23 | 475 | 475 | 465 | 469 | 3,900 |
2018/10/22 | 482 | 483 | 467 | 483 | 4,300 |
2018/10/19 | 490 | 490 | 481 | 482 | 3,700 |
2018/10/18 | 490 | 498 | 490 | 490 | 5,900 |
2018/10/17 | 505 | 505 | 490 | 493 | 7,700 |
2018/10/16 | 471 | 502 | 471 | 497 | 8,300 |
2018/10/15 | 488 | 492 | 477 | 477 | 10,200 |
2018/10/12 | 482 | 503 | 482 | 496 | 10,700 |
2018/10/11 | 473 | 489 | 473 | 482 | 31,700 |
2018/10/10 | 507 | 514 | 503 | 507 | 9,000 |
2018/10/09 | 516 | 516 | 501 | 504 | 12,300 |
2018/10/05 | 524 | 524 | 517 | 518 | 5,700 |
2018/10/04 | 530 | 561 | 522 | 524 | 33,700 |
2018/10/03 | 530 | 533 | 523 | 532 | 4,400 |
2018/10/02 | 538 | 542 | 526 | 532 | 11,400 |
2018/10/01 | 529 | 541 | 529 | 538 | 7,500 |
2018/09/28 | 520 | 534 | 519 | 525 | 16,800 |
2018/09/27 | 533 | 536 | 511 | 525 | 23,200 |
2018/09/26 | 528 | 546 | 528 | 533 | 12,000 |
2018/09/25 | 517 | 525 | 516 | 523 | 4,800 |
2018/09/21 | 524 | 528 | 521 | 521 | 6,700 |
2018/09/20 | 528 | 529 | 515 | 518 | 4,600 |
2018/09/19 | 521 | 529 | 521 | 528 | 4,000 |
2018/09/18 | 520 | 528 | 518 | 519 | 5,500 |
2018/09/14 | 511 | 529 | 511 | 529 | 5,400 |
2018/09/13 | 511 | 519 | 509 | 511 | 3,000 |
2018/09/12 | 523 | 523 | 509 | 510 | 7,200 |
2018/09/11 | 530 | 530 | 520 | 522 | 4,800 |
2018/09/10 | 520 | 540 | 520 | 524 | 3,700 |
2018/09/07 | 522 | 529 | 515 | 521 | 8,700 |
2018/09/06 | 536 | 539 | 520 | 522 | 13,200 |
2018/09/05 | 538 | 541 | 538 | 539 | 7,900 |
2018/09/04 | 543 | 549 | 537 | 542 | 11,800 |
2018/09/03 | 564 | 566 | 541 | 545 | 7,800 |
2018/08/31 | 565 | 568 | 556 | 561 | 10,400 |
2018/08/30 | 567 | 584 | 567 | 569 | 16,300 |
2018/08/29 | 566 | 573 | 562 | 569 | 12,500 |
2018/08/28 | 575 | 575 | 565 | 566 | 8,700 |
2018/08/27 | 583 | 583 | 562 | 566 | 23,600 |
2018/08/24 | 585 | 585 | 563 | 573 | 17,100 |
2018/08/23 | 570 | 581 | 558 | 570 | 33,800 |
2018/08/22 | 517 | 580 | 516 | 558 | 61,300 |
2018/08/21 | 521 | 525 | 514 | 516 | 9,000 |
2018/08/20 | 528 | 530 | 520 | 523 | 7,400 |
2018/08/17 | 523 | 536 | 517 | 536 | 8,800 |
2018/08/16 | 531 | 531 | 507 | 513 | 21,900 |
2018/08/15 | 530 | 534 | 530 | 532 | 11,100 |
2018/08/14 | 536 | 558 | 536 | 536 | 14,200 |
2018/08/13 | 562 | 562 | 535 | 542 | 30,400 |
2018/08/10 | 580 | 605 | 564 | 572 | 54,900 |
2018/08/09 | 618 | 640 | 593 | 597 | 69,200 |
2018/08/08 | 613 | 621 | 607 | 615 | 27,700 |
2018/08/07 | 575 | 627 | 575 | 603 | 50,100 |
2018/08/06 | 590 | 592 | 578 | 582 | 12,000 |
2018/08/03 | 600 | 610 | 589 | 590 | 18,700 |
2018/08/02 | 609 | 615 | 591 | 594 | 19,800 |
2018/08/01 | 590 | 606 | 590 | 601 | 27,100 |
2018/07/31 | 591 | 591 | 580 | 584 | 28,600 |
2018/07/30 | 616 | 629 | 583 | 591 | 61,100 |
2018/07/27 | 644 | 652 | 616 | 623 | 70,300 |
2018/07/26 | 648 | 666 | 645 | 650 | 67,400 |
2018/07/25 | 638 | 679 | 635 | 655 | 196,900 |
2018/07/24 | 638 | 639 | 615 | 638 | 107,400 |
2018/07/23 | 599 | 655 | 591 | 631 | 414,500 |
2018/07/20 | 569 | 574 | 553 | 557 | 23,700 |
2018/07/19 | 576 | 580 | 566 | 566 | 15,000 |
2018/07/18 | 567 | 584 | 566 | 574 | 22,100 |
2018/07/17 | 607 | 617 | 577 | 577 | 54,700 |
2018/07/13 | 606 | 654 | 596 | 607 | 164,800 |
2018/07/12 | 545 | 607 | 535 | 598 | 147,400 |
2018/07/11 | 588 | 599 | 555 | 568 | 299,800 |
2018/07/10 | 618 | 618 | 618 | 618 | 156,200 |
2018/07/09 | 518 | 518 | 518 | 518 | 12,500 |
2018/07/06 | 431 | 440 | 425 | 438 | 24,300 |
2018/07/05 | 446 | 454 | 412 | 419 | 28,900 |
2018/07/04 | 471 | 473 | 454 | 454 | 20,500 |
2018/07/03 | 491 | 494 | 474 | 474 | 14,700 |
2018/07/02 | 500 | 505 | 487 | 488 | 15,400 |
2018/06/29 | 487 | 496 | 487 | 496 | 6,000 |
2018/06/28 | 505 | 506 | 491 | 491 | 24,400 |
2018/06/27 | 502 | 517 | 502 | 510 | 21,700 |
2018/06/26 | 501 | 510 | 500 | 508 | 12,400 |
2018/06/25 | 525 | 525 | 502 | 502 | 20,700 |
2018/06/22 | 530 | 535 | 523 | 523 | 14,700 |
2018/06/21 | 523 | 542 | 522 | 533 | 56,500 |
2018/06/20 | 561 | 561 | 520 | 532 | 58,600 |
2018/06/19 | 589 | 592 | 556 | 561 | 19,200 |
2018/06/18 | 584 | 594 | 582 | 589 | 10,300 |
2018/06/15 | 610 | 620 | 590 | 590 | 32,600 |
2018/06/14 | 617 | 659 | 612 | 615 | 63,500 |
2018/06/13 | 625 | 632 | 616 | 618 | 24,900 |
2018/06/12 | 644 | 656 | 621 | 622 | 24,100 |
2018/06/11 | 641 | 653 | 635 | 643 | 16,700 |
2018/06/08 | 650 | 659 | 641 | 643 | 17,600 |
2018/06/07 | 620 | 647 | 617 | 640 | 29,500 |
2018/06/06 | 637 | 637 | 614 | 616 | 31,700 |
2018/06/05 | 666 | 674 | 631 | 634 | 42,000 |
2018/06/04 | 685 | 685 | 660 | 660 | 33,700 |
2018/06/01 | 690 | 698 | 671 | 675 | 36,000 |
2018/05/31 | 678 | 729 | 678 | 694 | 48,600 |
2018/05/30 | 679 | 688 | 660 | 676 | 22,700 |
2018/05/29 | 703 | 703 | 682 | 682 | 23,400 |
2018/05/28 | 716 | 716 | 695 | 700 | 24,200 |
2018/05/25 | 705 | 720 | 692 | 720 | 47,300 |
2018/05/24 | 714 | 719 | 700 | 707 | 24,000 |
2018/05/23 | 725 | 725 | 695 | 714 | 61,200 |
2018/05/22 | 740 | 751 | 725 | 725 | 79,700 |
2018/05/21 | 729 | 735 | 716 | 735 | 77,400 |
2018/05/18 | 700 | 709 | 689 | 709 | 44,600 |
2018/05/17 | 715 | 719 | 685 | 703 | 108,300 |
2018/05/16 | 730 | 742 | 705 | 724 | 572,300 |
2018/05/15 | 636 | 647 | 633 | 642 | 18,900 |
2018/05/14 | 634 | 634 | 620 | 625 | 26,400 |
2018/05/11 | 688 | 688 | 639 | 644 | 86,600 |
2018/05/10 | 620 | 727 | 615 | 687 | 242,700 |
2018/05/09 | 613 | 627 | 609 | 627 | 16,400 |
2018/05/08 | 624 | 624 | 606 | 610 | 23,500 |
2018/05/07 | 610 | 624 | 604 | 622 | 21,000 |
2018/05/02 | 647 | 647 | 615 | 617 | 29,800 |
2018/05/01 | 627 | 659 | 620 | 629 | 92,600 |
2018/04/27 | 621 | 670 | 592 | 617 | 247,800 |
2018/04/26 | 580 | 670 | 580 | 670 | 504,600 |
2018/04/25 | 564 | 573 | 556 | 570 | 4,200 |
2018/04/24 | 580 | 580 | 565 | 573 | 11,900 |
2018/04/23 | 577 | 577 | 563 | 574 | 21,500 |
2018/04/20 | 593 | 593 | 569 | 579 | 75,500 |
2018/04/19 | 519 | 613 | 515 | 613 | 46,700 |
2018/04/18 | 513 | 519 | 498 | 513 | 16,300 |
2018/04/17 | 509 | 517 | 509 | 513 | 4,000 |
2018/04/16 | 505 | 518 | 502 | 516 | 17,500 |
2018/04/13 | 515 | 521 | 509 | 509 | 15,800 |
2018/04/12 | 508 | 526 | 505 | 512 | 20,300 |
2018/04/11 | 525 | 537 | 508 | 514 | 18,500 |
2018/04/10 | 531 | 538 | 519 | 531 | 17,400 |
2018/04/09 | 533 | 541 | 533 | 534 | 7,300 |
2018/04/06 | 553 | 558 | 541 | 544 | 11,300 |
2018/04/05 | 566 | 570 | 536 | 552 | 26,500 |
2018/04/04 | 568 | 569 | 560 | 566 | 6,100 |
2018/04/03 | 555 | 573 | 554 | 565 | 8,100 |
2018/04/02 | 558 | 574 | 557 | 557 | 5,400 |
2018/03/30 | 566 | 580 | 560 | 563 | 4,500 |
2018/03/29 | 572 | 573 | 554 | 554 | 4,100 |
2018/03/28 | 562 | 575 | 562 | 575 | 1,600 |
2018/03/27 | 570 | 589 | 567 | 568 | 8,500 |
2018/03/26 | 555 | 580 | 550 | 573 | 5,400 |
2018/03/23 | 568 | 595 | 562 | 573 | 19,200 |
2018/03/22 | 571 | 600 | 568 | 595 | 19,500 |
2018/03/20 | 562 | 569 | 558 | 561 | 7,700 |
2018/03/19 | 591 | 591 | 553 | 572 | 5,900 |
2018/03/16 | 590 | 590 | 580 | 585 | 6,900 |
2018/03/15 | 580 | 591 | 577 | 581 | 11,400 |
2018/03/14 | 579 | 593 | 573 | 591 | 3,600 |
2018/03/13 | 575 | 587 | 571 | 583 | 10,700 |
2018/03/12 | 573 | 592 | 567 | 571 | 9,500 |
2018/03/09 | 580 | 580 | 555 | 566 | 7,700 |
2018/03/08 | 558 | 567 | 552 | 561 | 10,000 |
2018/03/07 | 573 | 573 | 552 | 552 | 9,900 |
2018/03/06 | 565 | 583 | 565 | 568 | 13,400 |
2018/03/05 | 573 | 591 | 551 | 561 | 22,500 |
2018/03/02 | 590 | 590 | 575 | 580 | 16,000 |
2018/03/01 | 602 | 606 | 597 | 602 | 12,700 |
2018/02/28 | 603 | 611 | 603 | 606 | 3,900 |
2018/02/27 | 624 | 624 | 611 | 611 | 8,800 |
2018/02/26 | 617 | 619 | 604 | 608 | 15,000 |
2018/02/23 | 605 | 614 | 605 | 605 | 3,800 |
2018/02/22 | 619 | 619 | 602 | 605 | 9,100 |
2018/02/21 | 604 | 625 | 604 | 614 | 10,000 |
2018/02/20 | 593 | 637 | 587 | 614 | 24,700 |
2018/02/19 | 580 | 598 | 579 | 595 | 16,900 |
2018/02/16 | 579 | 589 | 573 | 582 | 17,900 |
2018/02/15 | 569 | 585 | 555 | 585 | 15,600 |
2018/02/14 | 568 | 580 | 555 | 555 | 15,800 |
2018/02/13 | 592 | 598 | 568 | 574 | 52,300 |
2018/02/09 | 583 | 625 | 583 | 598 | 70,600 |
2018/02/08 | 623 | 643 | 618 | 639 | 21,000 |
2018/02/07 | 656 | 659 | 625 | 630 | 40,100 |
2018/02/06 | 610 | 647 | 590 | 609 | 112,800 |
2018/02/05 | 690 | 698 | 682 | 690 | 45,900 |
2018/02/02 | 736 | 744 | 722 | 731 | 19,700 |
2018/02/01 | 732 | 745 | 729 | 738 | 20,400 |
2018/01/31 | 735 | 745 | 731 | 735 | 18,000 |
2018/01/30 | 774 | 774 | 737 | 740 | 52,400 |
2018/01/29 | 750 | 763 | 743 | 759 | 65,700 |
2018/01/26 | 751 | 755 | 733 | 738 | 60,600 |
2018/01/25 | 755 | 755 | 742 | 754 | 28,400 |
2018/01/24 | 771 | 773 | 745 | 757 | 46,200 |
2018/01/23 | 770 | 778 | 762 | 762 | 65,500 |
2018/01/22 | 738 | 760 | 735 | 760 | 77,200 |
2018/01/19 | 745 | 752 | 730 | 731 | 53,800 |
2018/01/18 | 720 | 760 | 713 | 734 | 81,200 |
2018/01/17 | 721 | 723 | 711 | 714 | 21,400 |
2018/01/16 | 728 | 731 | 720 | 722 | 34,500 |
2018/01/15 | 736 | 739 | 720 | 735 | 57,000 |
2018/01/12 | 740 | 754 | 728 | 731 | 52,100 |
2018/01/11 | 750 | 756 | 722 | 740 | 73,200 |
2018/01/10 | 799 | 799 | 740 | 753 | 189,900 |
2018/01/09 | 720 | 745 | 718 | 744 | 120,700 |
2018/01/05 | 691 | 719 | 688 | 709 | 111,800 |
2018/01/04 | 670 | 682 | 660 | 674 | 39,300 |