日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 489 489 480 484 36,900
2020/12/29 481 490 475 489 35,800
2020/12/28 489 489 475 477 49,000
2020/12/25 488 488 470 487 56,500
2020/12/24 480 490 473 483 49,500
2020/12/23 478 485 469 475 54,400
2020/12/22 485 493 466 478 173,200
2020/12/21 520 533 490 490 333,100
2020/12/18 581 582 510 514 894,100
2020/12/17 508 605 507 605 2,010,000
2020/12/16 501 514 497 505 32,000
2020/12/15 503 505 500 500 23,200
2020/12/14 499 512 498 505 47,600
2020/12/11 496 500 492 500 25,700
2020/12/10 498 509 492 497 26,200
2020/12/09 503 512 499 499 35,000
2020/12/08 495 512 495 503 24,700
2020/12/07 532 534 496 500 79,000
2020/12/04 516 540 507 522 111,000
2020/12/03 526 528 508 509 54,700
2020/12/02 517 540 512 528 179,700
2020/12/01 499 501 492 499 30,300
2020/11/30 514 516 491 491 69,300
2020/11/27 500 518 492 518 82,800
2020/11/26 480 497 477 495 48,400
2020/11/25 487 493 476 477 40,300
2020/11/24 472 513 468 489 76,400
2020/11/20 456 468 456 466 13,600
2020/11/19 473 473 458 463 30,500
2020/11/18 476 484 470 473 32,000
2020/11/17 488 488 478 481 12,100
2020/11/16 482 494 477 481 49,200
2020/11/13 488 488 475 477 24,700
2020/11/12 484 490 471 486 92,100
2020/11/11 498 510 486 502 110,300
2020/11/10 493 495 485 492 34,000
2020/11/09 484 496 479 490 34,900
2020/11/06 483 483 467 478 29,900
2020/11/05 477 481 471 476 24,900
2020/11/04 473 475 459 470 26,200
2020/11/02 470 474 461 465 18,100
2020/10/30 486 489 450 465 63,600
2020/10/29 479 489 473 482 31,000
2020/10/28 492 496 485 486 36,700
2020/10/27 485 496 485 492 25,800
2020/10/26 505 514 489 489 35,600
2020/10/23 505 505 482 497 55,600
2020/10/22 519 529 488 500 68,900
2020/10/21 500 519 500 510 78,700
2020/10/20 498 511 497 499 27,900
2020/10/19 493 502 493 497 26,500
2020/10/16 502 507 491 491 61,000
2020/10/15 512 519 500 503 102,700
2020/10/14 530 555 523 526 105,900
2020/10/13 550 550 525 528 88,000
2020/10/12 547 553 530 546 217,100
2020/10/09 520 548 515 541 320,400
2020/10/08 502 515 497 510 52,500
2020/10/07 495 507 495 505 39,500
2020/10/06 497 508 490 501 36,500
2020/10/05 486 500 486 490 27,500
2020/10/02 500 502 477 486 40,800
2020/09/30 504 518 498 503 50,100
2020/09/29 493 504 486 504 34,300
2020/09/28 505 505 486 488 32,900
2020/09/25 488 500 488 498 13,900
2020/09/24 497 506 482 487 28,700
2020/09/23 511 511 495 503 28,700
2020/09/18 510 512 505 510 13,900
2020/09/17 519 527 506 510 44,700
2020/09/16 500 518 496 516 60,000
2020/09/15 495 502 492 500 32,600
2020/09/14 480 498 480 487 30,400
2020/09/11 475 482 472 480 8,900
2020/09/10 478 486 472 474 19,300
2020/09/09 474 484 472 476 24,100
2020/09/08 484 484 472 478 20,000
2020/09/07 484 492 476 477 20,300
2020/09/04 483 492 476 488 22,400
2020/09/03 493 495 485 485 29,000
2020/09/02 499 499 488 489 14,200
2020/09/01 484 496 484 491 15,700
2020/08/31 495 503 489 491 19,600
2020/08/28 506 506 480 487 53,600
2020/08/27 510 510 498 500 18,600
2020/08/26 505 511 505 508 12,100
2020/08/25 503 517 499 506 27,300
2020/08/24 503 507 496 500 32,500
2020/08/21 506 506 490 504 29,000
2020/08/20 507 513 499 499 40,600
2020/08/19 520 521 507 514 33,900
2020/08/18 522 534 502 520 178,300
2020/08/17 484 496 474 494 38,400
2020/08/14 489 489 475 477 29,400
2020/08/13 502 515 480 485 176,200
2020/08/12 498 513 461 494 261,900
2020/08/11 440 515 435 499 477,500
2020/08/07 455 455 427 435 33,200
2020/08/06 465 465 442 447 26,000
2020/08/05 439 460 439 460 25,900
2020/08/04 423 446 419 435 42,000
2020/08/03 406 426 406 419 22,500
2020/07/31 420 424 401 405 29,600
2020/07/30 426 426 414 422 24,200
2020/07/29 436 443 416 422 52,000
2020/07/28 452 452 437 443 18,800
2020/07/27 448 451 425 446 18,600
2020/07/22 465 471 448 456 27,500
2020/07/21 455 476 455 469 24,400
2020/07/20 455 458 438 455 30,600
2020/07/17 476 479 438 458 75,900
2020/07/16 482 484 472 478 26,200
2020/07/15 483 491 480 484 20,300
2020/07/14 497 497 473 482 32,600
2020/07/13 489 495 480 493 29,400
2020/07/10 493 500 475 481 65,700
2020/07/09 519 519 493 499 82,900
2020/07/08 529 537 515 521 109,600
2020/07/07 511 547 503 540 306,800
2020/07/06 508 515 494 501 36,400
2020/07/03 482 508 479 508 54,800
2020/07/02 507 527 469 474 224,700
2020/07/01 464 485 464 475 31,200
2020/06/30 466 474 457 460 34,700
2020/06/29 482 482 460 464 25,600
2020/06/26 491 500 483 483 26,000
2020/06/25 504 504 484 490 18,000
2020/06/24 513 513 497 504 14,700
2020/06/23 511 516 491 503 23,500
2020/06/22 505 526 491 505 29,900
2020/06/19 498 520 488 506 46,000
2020/06/18 486 492 480 490 25,000
2020/06/17 506 506 475 487 30,500
2020/06/16 491 509 480 499 39,700
2020/06/15 496 500 470 475 43,700
2020/06/12 469 513 469 499 73,300
2020/06/11 530 538 508 513 55,100
2020/06/10 555 555 525 535 63,300
2020/06/09 551 555 534 549 55,100
2020/06/08 545 552 527 545 56,600
2020/06/05 520 531 513 525 50,100
2020/06/04 532 545 521 533 54,300
2020/06/03 568 568 525 534 98,300
2020/06/02 575 575 542 558 124,800
2020/06/01 560 579 551 573 170,700
2020/05/29 530 553 529 545 125,900
2020/05/28 517 555 513 523 241,900
2020/05/27 481 509 472 502 126,600
2020/05/26 471 487 465 478 78,700
2020/05/25 453 477 450 460 72,600
2020/05/22 453 467 444 451 88,600
2020/05/21 449 483 433 458 193,400
2020/05/20 408 445 405 443 106,200
2020/05/19 429 429 410 410 72,800
2020/05/18 410 415 392 409 83,400
2020/05/15 404 434 380 394 319,800
2020/05/14 382 382 364 370 32,700
2020/05/13 382 389 377 378 33,000
2020/05/12 386 398 385 390 29,800
2020/05/11 386 390 376 389 37,200
2020/05/08 370 386 370 378 23,700
2020/05/07 352 372 352 362 37,000
2020/05/01 361 363 351 360 21,900
2020/04/30 357 375 357 366 53,500
2020/04/28 373 374 350 363 68,600
2020/04/27 365 379 362 369 22,800
2020/04/24 363 369 357 366 13,400
2020/04/23 366 378 362 368 18,700
2020/04/22 377 377 358 358 20,200
2020/04/21 392 400 362 379 55,800
2020/04/20 400 407 393 403 19,200
2020/04/17 424 424 390 400 58,000
2020/04/16 391 415 381 400 82,500
2020/04/15 370 395 367 383 73,000
2020/04/14 354 375 348 365 56,400
2020/04/13 353 353 342 346 23,000
2020/04/10 356 359 335 359 70,300
2020/04/09 315 386 309 364 271,800
2020/04/08 300 319 297 312 13,100
2020/04/07 311 322 301 309 27,000
2020/04/06 291 309 287 309 21,300
2020/04/03 311 311 290 290 25,300
2020/04/02 300 315 296 307 18,900
2020/04/01 320 325 302 308 15,900
2020/03/31 320 327 312 322 17,700
2020/03/30 300 320 298 320 27,700
2020/03/27 330 348 324 325 32,300
2020/03/26 316 332 316 324 43,600
2020/03/25 355 355 328 340 45,200
2020/03/24 305 315 303 315 38,600
2020/03/23 300 306 285 299 24,100
2020/03/19 301 315 288 288 16,300
2020/03/18 320 327 301 301 47,100
2020/03/17 279 321 277 315 73,900
2020/03/16 298 320 292 295 74,300
2020/03/13 269 318 258 282 196,500
2020/03/12 364 364 324 325 261,800
2020/03/11 349 397 341 396 437,300
2020/03/10 298 335 282 317 104,000
2020/03/09 365 371 320 335 70,700
2020/03/06 402 413 380 392 21,900
2020/03/05 405 419 400 418 47,900
2020/03/04 388 418 388 413 25,300
2020/03/03 428 436 391 409 50,600
2020/03/02 370 404 370 404 100,000
2020/02/28 396 410 356 370 141,600
2020/02/27 475 482 420 425 74,100
2020/02/26 467 481 451 475 53,800
2020/02/25 472 493 471 475 45,300
2020/02/21 515 529 515 516 10,600
2020/02/20 544 548 521 523 25,300
2020/02/19 490 557 490 530 92,100
2020/02/18 503 506 487 493 26,200
2020/02/17 506 511 494 503 44,300
2020/02/14 533 534 524 526 13,400
2020/02/13 515 540 511 533 34,700
2020/02/12 539 539 517 517 43,900
2020/02/10 546 546 528 536 20,300
2020/02/07 559 559 536 537 23,300
2020/02/06 546 560 546 555 11,700
2020/02/05 542 563 542 547 20,100
2020/02/04 539 561 539 547 24,600
2020/02/03 515 553 515 547 37,700
2020/01/31 542 550 530 545 38,400
2020/01/30 543 548 516 526 58,000
2020/01/29 572 572 543 546 54,200
2020/01/28 547 567 529 565 96,400
2020/01/27 571 584 566 567 36,600
2020/01/24 607 614 585 585 100,000
2020/01/23 617 617 603 605 45,900
2020/01/22 623 624 617 618 31,100
2020/01/21 626 631 621 624 23,700
2020/01/20 628 630 620 626 23,100
2020/01/17 637 637 622 626 32,400
2020/01/16 644 644 629 634 60,100
2020/01/15 642 652 635 648 42,600
2020/01/14 638 646 629 642 49,800
2020/01/10 649 649 626 637 62,800
2020/01/09 639 675 632 641 108,200
2020/01/08 641 648 610 629 106,000
2020/01/07 628 653 612 648 119,600
2020/01/06 619 636 612 626 52,000

このページの先頭へ