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 |
---|---|---|---|---|---|
2019/12/30 | 662 | 663 | 637 | 639 | 69,600 |
2019/12/27 | 661 | 663 | 645 | 656 | 75,300 |
2019/12/26 | 676 | 684 | 666 | 667 | 140,000 |
2019/12/25 | 638 | 686 | 636 | 681 | 215,200 |
2019/12/24 | 650 | 650 | 620 | 637 | 109,200 |
2019/12/23 | 698 | 702 | 650 | 650 | 576,200 |
2019/12/20 | 612 | 640 | 606 | 628 | 114,800 |
2019/12/19 | 605 | 617 | 602 | 608 | 47,900 |
2019/12/18 | 617 | 627 | 605 | 605 | 45,800 |
2019/12/17 | 601 | 625 | 600 | 619 | 79,700 |
2019/12/16 | 615 | 616 | 600 | 601 | 73,700 |
2019/12/13 | 633 | 643 | 620 | 621 | 101,800 |
2019/12/12 | 618 | 672 | 616 | 636 | 274,900 |
2019/12/11 | 628 | 628 | 616 | 616 | 39,900 |
2019/12/10 | 624 | 628 | 619 | 622 | 27,700 |
2019/12/09 | 631 | 639 | 620 | 624 | 40,900 |
2019/12/06 | 622 | 639 | 616 | 625 | 61,200 |
2019/12/05 | 642 | 644 | 617 | 622 | 72,000 |
2019/12/04 | 616 | 645 | 616 | 632 | 83,900 |
2019/12/03 | 627 | 645 | 613 | 632 | 142,600 |
2019/12/02 | 620 | 624 | 612 | 613 | 54,300 |
2019/11/29 | 625 | 633 | 613 | 613 | 65,500 |
2019/11/28 | 637 | 640 | 625 | 625 | 63,700 |
2019/11/27 | 651 | 652 | 632 | 637 | 84,000 |
2019/11/26 | 667 | 671 | 643 | 644 | 113,800 |
2019/11/25 | 670 | 674 | 654 | 658 | 204,400 |
2019/11/22 | 628 | 723 | 628 | 690 | 1,203,400 |
2019/11/21 | 651 | 660 | 610 | 623 | 359,900 |
2019/11/20 | 758 | 784 | 672 | 675 | 1,797,500 |
2019/11/19 | 627 | 698 | 626 | 698 | 595,100 |
2019/11/18 | 580 | 613 | 577 | 598 | 116,000 |
2019/11/15 | 580 | 595 | 567 | 585 | 126,800 |
2019/11/14 | 612 | 615 | 560 | 580 | 272,700 |
2019/11/13 | 589 | 626 | 589 | 609 | 365,300 |
2019/11/12 | 659 | 673 | 650 | 669 | 287,600 |
2019/11/11 | 680 | 714 | 671 | 689 | 614,200 |
2019/11/08 | 650 | 687 | 640 | 655 | 365,500 |
2019/11/07 | 680 | 685 | 636 | 640 | 367,600 |
2019/11/06 | 679 | 747 | 673 | 690 | 1,018,800 |
2019/11/05 | 697 | 719 | 665 | 672 | 539,700 |
2019/11/01 | 698 | 711 | 670 | 697 | 824,500 |
2019/10/31 | 810 | 823 | 720 | 720 | 1,416,600 |
2019/10/30 | 1,010 | 1,060 | 815 | 870 | 4,143,200 |
2019/10/29 | 844 | 965 | 828 | 965 | 2,896,600 |
2019/10/28 | 781 | 855 | 776 | 815 | 2,702,500 |
2019/10/25 | 735 | 861 | 702 | 825 | 6,088,300 |
2019/10/24 | 581 | 711 | 571 | 711 | 5,056,100 |
2019/10/23 | 611 | 611 | 565 | 611 | 1,655,400 |
2019/10/21 | 439 | 511 | 435 | 511 | 1,054,300 |
2019/10/18 | 416 | 434 | 416 | 431 | 39,400 |
2019/10/17 | 421 | 424 | 412 | 415 | 29,200 |
2019/10/16 | 425 | 435 | 417 | 421 | 45,000 |
2019/10/15 | 430 | 435 | 417 | 427 | 46,100 |
2019/10/11 | 422 | 450 | 420 | 430 | 193,400 |
2019/10/10 | 406 | 422 | 401 | 412 | 86,300 |
2019/10/09 | 406 | 406 | 401 | 402 | 13,200 |
2019/10/08 | 399 | 407 | 399 | 404 | 22,700 |
2019/10/07 | 401 | 413 | 396 | 398 | 24,200 |
2019/10/04 | 396 | 402 | 395 | 400 | 21,600 |
2019/10/03 | 400 | 400 | 395 | 395 | 30,700 |
2019/10/02 | 405 | 407 | 398 | 403 | 55,900 |
2019/10/01 | 410 | 418 | 403 | 413 | 33,600 |
2019/09/30 | 419 | 419 | 402 | 409 | 28,300 |
2019/09/27 | 419 | 425 | 408 | 413 | 68,400 |
2019/09/26 | 426 | 438 | 413 | 423 | 103,700 |
2019/09/25 | 405 | 465 | 405 | 410 | 549,100 |
2019/09/24 | 398 | 411 | 398 | 401 | 17,800 |
2019/09/20 | 408 | 413 | 401 | 403 | 43,300 |
2019/09/19 | 409 | 430 | 405 | 416 | 74,900 |
2019/09/18 | 404 | 407 | 393 | 399 | 26,800 |
2019/09/17 | 400 | 410 | 400 | 403 | 37,000 |
2019/09/13 | 412 | 417 | 400 | 403 | 99,800 |
2019/09/12 | 429 | 444 | 422 | 424 | 100,500 |
2019/09/11 | 418 | 436 | 406 | 426 | 142,300 |
2019/09/10 | 427 | 475 | 413 | 425 | 724,000 |
2019/09/09 | 409 | 436 | 390 | 411 | 246,200 |
2019/09/06 | 500 | 513 | 410 | 410 | 1,367,900 |
2019/09/05 | 358 | 436 | 357 | 436 | 939,800 |
2019/09/04 | 343 | 377 | 342 | 356 | 135,400 |
2019/09/03 | 351 | 351 | 342 | 346 | 16,900 |
2019/09/02 | 339 | 347 | 337 | 347 | 31,500 |
2019/08/30 | 333 | 349 | 331 | 347 | 25,000 |
2019/08/29 | 336 | 336 | 326 | 326 | 12,100 |
2019/08/28 | 334 | 335 | 330 | 330 | 12,100 |
2019/08/27 | 348 | 348 | 335 | 336 | 19,100 |
2019/08/26 | 335 | 351 | 329 | 344 | 32,400 |
2019/08/23 | 348 | 353 | 339 | 339 | 39,600 |
2019/08/22 | 355 | 360 | 350 | 352 | 38,600 |
2019/08/21 | 354 | 369 | 353 | 359 | 49,400 |
2019/08/20 | 349 | 362 | 349 | 358 | 35,900 |
2019/08/19 | 350 | 365 | 346 | 353 | 30,000 |
2019/08/16 | 359 | 360 | 345 | 346 | 51,400 |
2019/08/15 | 356 | 370 | 351 | 354 | 97,200 |
2019/08/14 | 369 | 390 | 363 | 372 | 231,100 |
2019/08/13 | 379 | 379 | 355 | 355 | 178,800 |
2019/08/09 | 402 | 425 | 390 | 392 | 251,700 |
2019/08/08 | 396 | 410 | 387 | 399 | 164,000 |
2019/08/07 | 404 | 414 | 386 | 388 | 197,400 |
2019/08/06 | 401 | 432 | 386 | 405 | 386,700 |
2019/08/05 | 446 | 453 | 386 | 408 | 310,800 |
2019/08/02 | 464 | 485 | 441 | 448 | 313,400 |
2019/08/01 | 472 | 487 | 448 | 480 | 465,600 |
2019/07/31 | 469 | 476 | 442 | 463 | 248,000 |
2019/07/30 | 468 | 488 | 451 | 483 | 411,200 |
2019/07/29 | 474 | 555 | 471 | 492 | 1,555,300 |
2019/07/26 | 507 | 512 | 471 | 490 | 541,700 |
2019/07/25 | 540 | 557 | 487 | 513 | 3,195,200 |
2019/07/24 | 415 | 492 | 415 | 492 | 2,721,300 |
2019/07/23 | 332 | 412 | 332 | 412 | 871,400 |
2019/07/22 | 324 | 332 | 324 | 332 | 1,500 |
2019/07/19 | 326 | 329 | 325 | 327 | 4,700 |
2019/07/18 | 332 | 332 | 325 | 325 | 7,300 |
2019/07/17 | 332 | 333 | 332 | 332 | 2,200 |
2019/07/16 | 339 | 339 | 332 | 332 | 7,200 |
2019/07/12 | 343 | 346 | 338 | 341 | 12,300 |
2019/07/11 | 350 | 355 | 338 | 350 | 28,600 |
2019/07/10 | 355 | 362 | 348 | 350 | 28,800 |
2019/07/09 | 333 | 385 | 333 | 364 | 290,100 |
2019/07/08 | 331 | 331 | 326 | 331 | 2,900 |
2019/07/05 | 320 | 329 | 319 | 329 | 9,400 |
2019/07/04 | 324 | 324 | 315 | 322 | 4,600 |
2019/07/03 | 326 | 326 | 321 | 322 | 1,300 |
2019/07/02 | 324 | 326 | 320 | 324 | 3,700 |
2019/07/01 | 334 | 335 | 321 | 325 | 9,400 |
2019/06/28 | 323 | 325 | 321 | 321 | 2,700 |
2019/06/27 | 320 | 327 | 318 | 325 | 3,600 |
2019/06/26 | 315 | 321 | 315 | 316 | 2,400 |
2019/06/25 | 318 | 319 | 312 | 318 | 3,600 |
2019/06/24 | 321 | 321 | 317 | 320 | 400 |
2019/06/21 | 321 | 321 | 319 | 319 | 1,400 |
2019/06/20 | 320 | 324 | 320 | 321 | 1,500 |
2019/06/19 | 319 | 322 | 319 | 321 | 1,700 |
2019/06/18 | 317 | 323 | 316 | 317 | 3,800 |
2019/06/17 | 317 | 320 | 315 | 318 | 1,300 |
2019/06/14 | 314 | 315 | 314 | 315 | 200 |
2019/06/13 | 317 | 317 | 310 | 310 | 2,100 |
2019/06/12 | 316 | 319 | 314 | 318 | 1,800 |
2019/06/11 | 316 | 317 | 312 | 316 | 7,100 |
2019/06/10 | 317 | 317 | 312 | 312 | 1,800 |
2019/06/07 | 306 | 312 | 306 | 309 | 1,500 |
2019/06/06 | 311 | 313 | 305 | 313 | 1,900 |
2019/06/05 | 303 | 311 | 303 | 311 | 4,300 |
2019/06/04 | 305 | 305 | 298 | 298 | 5,300 |
2019/06/03 | 319 | 320 | 285 | 297 | 16,900 |
2019/05/31 | 319 | 319 | 319 | 319 | 200 |
2019/05/30 | 319 | 320 | 319 | 320 | 1,400 |
2019/05/29 | 322 | 327 | 317 | 327 | 11,100 |
2019/05/28 | 325 | 326 | 320 | 325 | 3,000 |
2019/05/27 | 317 | 325 | 317 | 325 | 4,000 |
2019/05/24 | 313 | 317 | 312 | 315 | 7,700 |
2019/05/23 | 322 | 322 | 317 | 317 | 2,700 |
2019/05/22 | 316 | 325 | 316 | 317 | 6,700 |
2019/05/21 | 310 | 323 | 308 | 315 | 6,700 |
2019/05/20 | 323 | 323 | 307 | 308 | 11,600 |
2019/05/17 | 323 | 323 | 315 | 315 | 7,800 |
2019/05/16 | 330 | 330 | 315 | 319 | 5,800 |
2019/05/15 | 342 | 342 | 314 | 324 | 33,900 |
2019/05/14 | 317 | 377 | 305 | 334 | 58,800 |
2019/05/13 | 338 | 340 | 330 | 333 | 4,700 |
2019/05/10 | 327 | 344 | 327 | 338 | 4,600 |
2019/05/09 | 342 | 342 | 328 | 328 | 9,300 |
2019/05/08 | 343 | 344 | 338 | 342 | 4,500 |
2019/05/07 | 350 | 350 | 341 | 342 | 7,700 |
2019/04/26 | 352 | 358 | 349 | 350 | 9,900 |
2019/04/25 | 354 | 358 | 352 | 352 | 9,800 |
2019/04/24 | 355 | 355 | 349 | 351 | 4,300 |
2019/04/23 | 355 | 359 | 345 | 353 | 12,800 |
2019/04/22 | 373 | 388 | 357 | 363 | 51,400 |
2019/04/19 | 351 | 360 | 345 | 349 | 26,100 |
2019/04/18 | 362 | 364 | 349 | 349 | 21,000 |
2019/04/17 | 343 | 396 | 343 | 370 | 146,100 |
2019/04/16 | 347 | 348 | 341 | 343 | 9,500 |
2019/04/15 | 349 | 349 | 332 | 343 | 25,000 |
2019/04/12 | 331 | 336 | 331 | 334 | 1,700 |
2019/04/11 | 336 | 336 | 330 | 333 | 7,700 |
2019/04/10 | 337 | 340 | 334 | 338 | 1,800 |
2019/04/09 | 334 | 343 | 334 | 342 | 8,500 |
2019/04/08 | 336 | 338 | 335 | 336 | 11,300 |
2019/04/05 | 333 | 338 | 333 | 335 | 2,300 |
2019/04/04 | 340 | 341 | 331 | 333 | 7,800 |
2019/04/03 | 338 | 341 | 334 | 340 | 5,300 |
2019/04/02 | 345 | 347 | 333 | 336 | 8,400 |
2019/04/01 | 350 | 353 | 337 | 337 | 10,400 |
2019/03/29 | 333 | 337 | 333 | 337 | 5,900 |
2019/03/28 | 345 | 349 | 335 | 337 | 9,200 |
2019/03/27 | 347 | 351 | 344 | 346 | 7,700 |
2019/03/26 | 351 | 359 | 351 | 358 | 15,200 |
2019/03/25 | 365 | 365 | 352 | 352 | 37,000 |
2019/03/22 | 348 | 412 | 346 | 385 | 260,600 |
2019/03/20 | 348 | 349 | 332 | 332 | 6,500 |
2019/03/19 | 322 | 340 | 322 | 340 | 10,600 |
2019/03/18 | 325 | 342 | 324 | 325 | 4,600 |
2019/03/15 | 325 | 330 | 325 | 330 | 3,400 |
2019/03/14 | 328 | 332 | 325 | 325 | 3,200 |
2019/03/13 | 329 | 335 | 329 | 335 | 1,700 |
2019/03/12 | 338 | 342 | 327 | 333 | 4,800 |
2019/03/11 | 329 | 329 | 318 | 325 | 6,300 |
2019/03/08 | 340 | 340 | 331 | 331 | 7,000 |
2019/03/07 | 350 | 350 | 340 | 341 | 4,400 |
2019/03/06 | 348 | 352 | 345 | 348 | 9,400 |
2019/03/05 | 349 | 349 | 341 | 345 | 6,700 |
2019/03/04 | 346 | 350 | 321 | 349 | 12,400 |
2019/03/01 | 342 | 347 | 341 | 346 | 5,700 |
2019/02/28 | 347 | 347 | 342 | 342 | 1,900 |
2019/02/27 | 350 | 351 | 345 | 346 | 6,300 |
2019/02/26 | 362 | 362 | 347 | 351 | 9,300 |
2019/02/25 | 343 | 349 | 343 | 349 | 5,700 |
2019/02/22 | 340 | 342 | 338 | 340 | 6,000 |
2019/02/21 | 346 | 346 | 341 | 342 | 3,900 |
2019/02/20 | 343 | 346 | 341 | 341 | 8,800 |
2019/02/19 | 340 | 347 | 336 | 347 | 10,100 |
2019/02/18 | 340 | 343 | 335 | 343 | 9,400 |
2019/02/15 | 347 | 348 | 334 | 338 | 13,600 |
2019/02/14 | 332 | 340 | 328 | 339 | 46,500 |
2019/02/13 | 334 | 368 | 334 | 363 | 38,400 |
2019/02/12 | 330 | 342 | 330 | 338 | 8,800 |
2019/02/08 | 351 | 351 | 337 | 338 | 7,600 |
2019/02/07 | 348 | 364 | 348 | 351 | 11,300 |
2019/02/06 | 357 | 372 | 350 | 352 | 11,300 |
2019/02/05 | 353 | 369 | 345 | 356 | 12,200 |
2019/02/04 | 359 | 359 | 346 | 351 | 8,200 |
2019/02/01 | 359 | 360 | 353 | 356 | 4,800 |
2019/01/31 | 342 | 356 | 337 | 356 | 20,300 |
2019/01/30 | 370 | 370 | 348 | 350 | 18,200 |
2019/01/29 | 388 | 388 | 350 | 367 | 41,300 |
2019/01/28 | 396 | 404 | 389 | 390 | 27,900 |
2019/01/25 | 400 | 418 | 384 | 404 | 83,000 |
2019/01/24 | 383 | 437 | 381 | 394 | 150,800 |
2019/01/23 | 367 | 390 | 359 | 372 | 44,200 |
2019/01/22 | 384 | 384 | 358 | 380 | 54,200 |
2019/01/21 | 439 | 459 | 383 | 396 | 327,400 |
2019/01/18 | 309 | 383 | 306 | 383 | 128,500 |
2019/01/17 | 287 | 313 | 287 | 303 | 25,200 |
2019/01/16 | 286 | 293 | 283 | 293 | 15,000 |
2019/01/15 | 274 | 286 | 274 | 286 | 12,700 |
2019/01/11 | 276 | 279 | 271 | 279 | 18,200 |
2019/01/10 | 273 | 275 | 268 | 272 | 11,500 |
2019/01/09 | 277 | 277 | 271 | 275 | 17,800 |
2019/01/08 | 274 | 278 | 269 | 274 | 59,700 |
2019/01/07 | 272 | 282 | 269 | 270 | 19,300 |
2019/01/04 | 264 | 269 | 252 | 265 | 24,700 |