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
2021/12/30 480 483 480 480 4,300
2021/12/29 478 483 478 480 6,800
2021/12/28 483 483 477 482 13,400
2021/12/27 486 488 483 483 20,400
2021/12/24 471 487 471 483 22,600
2021/12/23 464 474 464 471 19,700
2021/12/22 473 473 467 472 12,400
2021/12/21 471 477 470 472 21,300
2021/12/20 490 490 471 478 17,400
2021/12/17 487 506 486 486 31,700
2021/12/16 494 507 489 498 24,100
2021/12/15 488 496 488 495 8,900
2021/12/14 493 495 490 490 7,100
2021/12/13 500 501 493 496 14,400
2021/12/10 500 509 500 501 15,000
2021/12/09 512 520 508 509 25,400
2021/12/08 510 518 510 512 13,500
2021/12/07 511 516 507 514 10,900
2021/12/06 507 509 503 508 6,200
2021/12/03 499 508 499 504 3,900
2021/12/02 495 504 494 498 16,100
2021/12/01 490 509 481 505 28,600
2021/11/30 492 511 491 497 43,100
2021/11/29 497 516 484 484 50,200
2021/11/26 535 538 518 519 34,700
2021/11/25 539 542 523 525 40,700
2021/11/24 575 576 539 541 83,900
2021/11/22 555 568 548 568 104,800
2021/11/19 530 557 530 552 134,600
2021/11/18 530 536 516 535 39,500
2021/11/17 538 538 523 533 38,200
2021/11/16 537 544 526 539 66,400
2021/11/15 508 537 508 537 69,400
2021/11/12 520 525 504 507 53,000
2021/11/11 521 546 503 510 180,300
2021/11/10 503 520 503 519 38,300
2021/11/09 506 510 500 502 16,000
2021/11/08 510 514 499 503 14,200
2021/11/05 513 516 506 510 18,000
2021/11/04 508 517 506 510 21,000
2021/11/02 511 513 504 508 23,300
2021/11/01 510 514 509 513 11,800
2021/10/29 515 515 503 507 12,500
2021/10/28 496 519 496 514 68,700
2021/10/27 484 497 484 494 32,500
2021/10/26 484 491 482 482 10,800
2021/10/25 482 482 477 480 1,100
2021/10/22 478 482 475 482 11,900
2021/10/21 482 483 480 480 10,700
2021/10/20 493 495 486 487 11,500
2021/10/19 504 504 491 496 4,300
2021/10/18 499 505 495 497 30,000
2021/10/15 472 490 469 490 19,900
2021/10/14 469 472 467 467 7,200
2021/10/13 474 475 473 473 2,200
2021/10/12 475 475 473 474 2,900
2021/10/11 480 480 476 477 5,800
2021/10/08 466 480 466 478 13,000
2021/10/07 479 479 468 468 10,800
2021/10/06 476 485 466 467 26,200
2021/10/05 476 487 466 475 30,900
2021/10/04 504 504 480 489 39,700
2021/10/01 499 506 499 501 17,700
2021/09/30 506 508 504 507 3,800
2021/09/29 506 509 503 506 5,900
2021/09/28 515 515 506 506 9,400
2021/09/27 511 513 507 513 7,500
2021/09/24 520 520 508 511 15,600
2021/09/22 510 514 502 507 13,100
2021/09/21 502 512 502 510 10,100
2021/09/17 505 512 504 511 14,700
2021/09/16 531 534 510 512 35,500
2021/09/15 540 540 530 533 12,800
2021/09/14 540 544 535 538 11,900
2021/09/13 541 541 534 539 9,100
2021/09/10 536 545 535 541 21,500
2021/09/09 545 545 534 536 25,200
2021/09/08 543 550 534 543 85,100
2021/09/07 518 543 514 543 55,700
2021/09/06 510 518 506 517 20,100
2021/09/03 506 507 498 507 14,000
2021/09/02 510 510 505 506 7,200
2021/09/01 509 515 509 512 8,700
2021/08/31 507 508 503 508 11,600
2021/08/30 507 508 504 507 5,700
2021/08/27 505 508 503 504 4,500
2021/08/26 500 505 500 505 2,400
2021/08/25 506 507 499 503 13,600
2021/08/24 500 507 500 504 9,600
2021/08/23 501 502 495 502 12,400
2021/08/20 504 504 495 497 13,400
2021/08/19 507 508 500 500 11,100
2021/08/18 501 505 497 505 18,100
2021/08/17 507 507 500 500 7,600
2021/08/16 505 509 500 504 16,600
2021/08/13 511 512 500 511 20,600
2021/08/12 520 525 511 513 51,300
2021/08/11 516 563 513 516 274,400
2021/08/10 500 511 500 510 9,300
2021/08/06 502 508 499 499 9,000
2021/08/05 507 507 500 502 10,300
2021/08/04 517 517 506 507 6,900
2021/08/03 511 514 509 511 7,700
2021/08/02 509 512 507 512 4,200
2021/07/30 511 511 505 507 8,300
2021/07/29 506 512 506 511 5,100
2021/07/28 510 512 505 506 12,000
2021/07/27 517 520 513 516 6,000
2021/07/26 516 522 514 515 9,500
2021/07/21 516 518 513 515 9,500
2021/07/20 514 521 507 516 28,400
2021/07/19 523 526 518 524 22,600
2021/07/16 528 530 518 528 24,500
2021/07/15 533 533 517 518 28,200
2021/07/14 535 536 530 531 6,200
2021/07/13 529 534 526 531 7,100
2021/07/12 529 529 521 526 6,100
2021/07/09 515 523 514 519 15,400
2021/07/08 530 530 518 519 26,400
2021/07/07 531 534 530 530 12,300
2021/07/06 543 545 532 532 18,000
2021/07/05 554 554 537 539 22,700
2021/07/02 546 554 544 551 16,900
2021/07/01 558 561 544 545 31,200
2021/06/30 567 574 560 561 22,200
2021/06/29 574 586 556 563 79,300
2021/06/28 572 577 560 570 91,800
2021/06/25 550 576 548 574 121,500
2021/06/24 537 555 534 545 60,000
2021/06/23 531 553 531 531 87,200
2021/06/22 525 537 525 535 25,400
2021/06/21 523 525 513 520 38,900
2021/06/18 546 546 535 540 33,500
2021/06/17 533 547 530 547 27,400
2021/06/16 530 537 529 536 15,800
2021/06/15 539 539 531 532 36,500
2021/06/14 532 537 528 535 17,400
2021/06/11 542 553 530 530 48,600
2021/06/10 548 553 540 541 40,500
2021/06/09 558 578 541 547 103,900
2021/06/08 544 558 539 558 34,700
2021/06/07 550 572 529 544 106,700
2021/06/04 526 553 517 553 102,100
2021/06/03 515 522 512 519 9,600
2021/06/02 527 527 515 515 22,700
2021/06/01 520 527 518 523 6,600
2021/05/31 524 528 518 523 5,100
2021/05/28 514 528 514 517 28,600
2021/05/27 517 521 516 516 6,300
2021/05/26 517 524 516 517 11,200
2021/05/25 529 529 518 519 4,600
2021/05/24 528 530 515 520 15,700
2021/05/21 527 532 522 524 5,800
2021/05/20 515 530 511 530 17,900
2021/05/19 513 521 508 515 8,200
2021/05/18 511 528 511 515 11,100
2021/05/17 514 519 505 514 40,400
2021/05/14 512 544 508 544 24,800
2021/05/13 499 512 499 502 23,500
2021/05/12 526 533 501 513 37,000
2021/05/11 542 542 530 530 12,800
2021/05/10 551 555 540 543 12,400
2021/05/07 538 553 531 544 21,100
2021/05/06 527 540 527 528 23,200
2021/04/30 532 535 522 524 15,200
2021/04/28 538 538 531 532 4,300
2021/04/27 541 541 534 534 7,200
2021/04/26 543 547 538 538 10,300
2021/04/23 540 548 537 541 7,600
2021/04/22 538 545 535 537 13,800
2021/04/21 551 553 533 537 33,100
2021/04/20 560 564 556 560 15,400
2021/04/19 570 579 560 563 48,200
2021/04/16 555 574 555 569 39,800
2021/04/15 550 559 550 558 19,300
2021/04/14 563 563 548 553 25,400
2021/04/13 557 564 549 556 31,200
2021/04/12 575 575 558 559 52,000
2021/04/09 580 600 561 577 133,200
2021/04/08 565 615 555 563 433,700
2021/04/07 543 553 532 549 24,000
2021/04/06 568 568 545 547 26,300
2021/04/05 550 569 548 561 41,800
2021/04/02 538 567 538 548 112,300
2021/04/01 530 531 526 530 5,600
2021/03/31 522 534 522 524 6,200
2021/03/30 520 523 516 522 5,200
2021/03/29 530 533 521 522 12,200
2021/03/26 514 524 514 519 16,600
2021/03/25 508 525 507 514 12,200
2021/03/24 519 522 507 508 25,300
2021/03/23 535 535 521 525 18,600
2021/03/22 539 539 530 533 10,700
2021/03/19 539 539 529 538 18,000
2021/03/18 543 550 538 539 16,100
2021/03/17 549 549 537 543 13,000
2021/03/16 549 553 543 548 15,800
2021/03/15 540 543 536 542 13,100
2021/03/12 534 541 531 540 13,100
2021/03/11 533 533 525 530 9,800
2021/03/10 520 531 520 526 13,900
2021/03/09 511 523 509 523 17,200
2021/03/08 517 528 506 512 23,500
2021/03/05 516 522 491 510 45,800
2021/03/04 526 535 516 523 36,700
2021/03/03 543 543 527 532 30,200
2021/03/02 557 563 543 547 29,600
2021/03/01 542 553 536 553 29,800
2021/02/26 554 556 539 550 62,700
2021/02/25 565 572 562 564 22,000
2021/02/24 578 578 555 561 41,800
2021/02/22 569 583 569 577 35,200
2021/02/19 572 578 556 571 43,400
2021/02/18 597 599 566 573 71,300
2021/02/17 594 605 580 603 94,500
2021/02/16 604 604 584 590 67,100
2021/02/15 603 615 597 605 57,000
2021/02/12 609 609 592 599 65,100
2021/02/10 590 617 580 610 117,900
2021/02/09 600 602 586 590 45,600
2021/02/08 597 609 594 600 36,000
2021/02/05 599 599 589 596 22,100
2021/02/04 600 602 587 593 29,600
2021/02/03 607 615 595 602 48,900
2021/02/02 582 613 578 613 105,300
2021/02/01 560 583 551 579 29,600
2021/01/29 585 596 559 565 77,500
2021/01/28 581 597 579 579 65,900
2021/01/27 591 597 581 596 62,400
2021/01/26 588 599 584 589 74,500
2021/01/25 589 599 574 588 96,700
2021/01/22 616 616 575 580 150,300
2021/01/21 624 624 607 609 100,800
2021/01/20 621 624 589 614 182,100
2021/01/19 587 635 585 614 352,600
2021/01/18 560 594 557 587 119,400
2021/01/15 566 600 556 579 331,600
2021/01/14 593 593 552 553 166,300
2021/01/13 577 613 560 593 448,900
2021/01/12 536 583 533 575 625,800
2021/01/08 504 517 497 516 106,900
2021/01/07 501 509 496 496 43,100
2021/01/06 487 505 487 504 76,600
2021/01/05 477 510 476 484 97,300
2021/01/04 486 487 473 481 26,100

このページの先頭へ