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
2022/12/30 460 460 446 451 15,000
2022/12/29 434 454 434 449 18,400
2022/12/28 445 445 435 442 17,100
2022/12/27 442 458 442 451 21,500
2022/12/26 432 445 432 442 25,900
2022/12/23 462 462 431 431 55,300
2022/12/22 471 474 465 465 3,100
2022/12/21 464 473 453 468 18,500
2022/12/20 487 490 459 465 37,000
2022/12/19 480 494 478 489 13,300
2022/12/16 495 495 485 487 50,500
2022/12/15 504 508 500 504 8,900
2022/12/14 508 508 502 504 12,300
2022/12/13 509 509 501 507 13,300
2022/12/12 488 513 484 508 20,200
2022/12/09 483 493 481 488 15,000
2022/12/08 487 488 473 486 30,100
2022/12/07 478 487 475 482 71,400
2022/12/06 498 499 486 491 39,400
2022/12/05 519 519 502 505 18,600
2022/12/02 520 522 509 518 29,900
2022/12/01 548 548 518 519 52,900
2022/11/30 577 579 523 542 147,000
2022/11/29 547 565 545 561 100,100
2022/11/28 521 558 520 547 124,600
2022/11/25 505 518 501 518 61,000
2022/11/24 518 528 504 507 85,800
2022/11/22 481 510 480 487 62,700
2022/11/21 471 496 463 485 44,300
2022/11/18 470 475 464 464 18,700
2022/11/17 474 477 468 469 17,500
2022/11/16 480 480 466 471 42,600
2022/11/15 456 480 451 468 51,200
2022/11/14 464 468 452 458 30,500
2022/11/11 469 494 451 458 272,300
2022/11/10 457 522 457 477 328,300
2022/11/09 453 468 450 454 34,800
2022/11/08 456 466 452 452 33,500
2022/11/07 459 459 447 454 15,000
2022/11/04 449 453 441 445 27,900
2022/11/02 455 456 449 449 13,000
2022/11/01 443 456 443 455 29,700
2022/10/31 437 443 430 439 11,900
2022/10/28 435 435 421 430 7,000
2022/10/27 449 449 426 435 22,000
2022/10/26 432 449 428 449 46,500
2022/10/25 408 428 408 418 20,800
2022/10/24 412 412 408 409 7,200
2022/10/21 411 411 409 409 4,500
2022/10/20 412 413 410 412 2,600
2022/10/19 409 412 407 411 7,900
2022/10/18 410 410 406 410 7,600
2022/10/17 406 409 404 409 8,300
2022/10/14 411 411 405 411 6,800
2022/10/13 408 411 405 406 6,900
2022/10/12 410 414 407 409 5,700
2022/10/11 412 414 406 406 9,000
2022/10/07 415 419 412 412 8,800
2022/10/06 412 418 410 418 13,400
2022/10/05 411 416 409 412 5,900
2022/10/04 413 415 409 409 5,200
2022/10/03 406 410 405 405 6,900
2022/09/30 406 410 406 407 10,200
2022/09/29 411 414 408 411 4,800
2022/09/28 413 413 402 408 17,200
2022/09/27 415 419 415 415 3,600
2022/09/26 416 418 410 413 12,200
2022/09/22 414 423 414 419 8,500
2022/09/21 421 421 417 417 8,800
2022/09/20 419 423 417 421 6,100
2022/09/16 421 422 416 418 16,300
2022/09/15 426 426 423 423 11,600
2022/09/14 423 427 423 426 6,700
2022/09/13 428 435 428 429 6,500
2022/09/12 425 437 424 426 5,900
2022/09/09 428 428 421 423 13,500
2022/09/08 421 426 421 424 13,600
2022/09/07 437 437 423 424 23,700
2022/09/06 433 439 428 439 15,200
2022/09/05 438 440 433 435 16,600
2022/09/02 446 447 440 441 16,900
2022/09/01 446 450 443 448 8,200
2022/08/31 454 454 445 450 15,100
2022/08/30 449 450 445 447 11,400
2022/08/29 443 452 438 446 28,200
2022/08/26 453 459 452 454 23,200
2022/08/25 458 459 449 453 24,200
2022/08/24 457 458 454 456 10,800
2022/08/23 450 458 445 457 30,600
2022/08/22 455 455 441 455 55,400
2022/08/19 452 454 445 449 23,800
2022/08/18 452 458 452 453 20,600
2022/08/17 446 455 445 454 22,400
2022/08/16 456 465 447 451 48,500
2022/08/15 462 468 457 457 89,100
2022/08/12 488 492 452 456 388,600
2022/08/10 440 516 432 516 344,700
2022/08/09 429 440 429 436 10,000
2022/08/08 429 433 423 431 12,400
2022/08/05 419 427 419 424 18,200
2022/08/04 417 419 414 417 6,100
2022/08/03 416 417 415 417 4,200
2022/08/02 418 418 415 418 1,600
2022/08/01 414 418 412 418 8,800
2022/07/29 415 415 410 411 5,800
2022/07/28 417 417 414 414 2,700
2022/07/27 412 416 412 416 2,500
2022/07/26 413 416 410 416 2,400
2022/07/25 418 418 412 413 2,600
2022/07/22 415 418 414 417 7,200
2022/07/21 411 412 408 412 5,700
2022/07/20 410 412 408 411 2,600
2022/07/19 407 410 406 408 2,800
2022/07/15 408 412 407 412 3,000
2022/07/14 410 413 408 409 2,100
2022/07/13 413 414 409 410 2,200
2022/07/12 415 415 411 412 3,100
2022/07/11 419 419 416 416 2,300
2022/07/08 416 417 414 416 1,200
2022/07/07 413 413 413 413 2,000
2022/07/06 416 418 415 416 2,200
2022/07/05 410 420 408 420 13,400
2022/07/04 408 412 407 411 3,500
2022/07/01 412 412 405 412 8,300
2022/06/30 412 414 411 412 1,000
2022/06/29 413 415 413 415 4,800
2022/06/28 411 413 411 413 3,700
2022/06/27 413 413 411 411 3,000
2022/06/24 406 412 406 412 2,700
2022/06/23 408 410 406 406 1,600
2022/06/22 412 412 406 406 4,800
2022/06/21 404 410 402 410 3,900
2022/06/20 407 407 398 399 8,000
2022/06/17 410 410 403 409 20,300
2022/06/16 411 412 410 410 12,300
2022/06/15 414 414 411 411 3,300
2022/06/14 410 415 410 414 3,400
2022/06/13 413 417 413 413 7,700
2022/06/10 421 423 419 422 6,000
2022/06/09 425 425 420 423 11,800
2022/06/08 422 427 422 427 6,900
2022/06/07 427 427 421 424 5,800
2022/06/06 429 429 422 426 3,300
2022/06/03 433 433 428 429 2,200
2022/06/02 428 435 425 431 10,400
2022/06/01 419 436 414 435 17,800
2022/05/31 414 419 414 416 9,000
2022/05/30 418 420 415 416 9,000
2022/05/27 416 422 414 417 16,300
2022/05/26 413 422 413 419 12,200
2022/05/25 421 421 409 412 19,900
2022/05/24 419 421 417 419 5,800
2022/05/23 415 420 412 416 21,100
2022/05/20 407 416 407 413 8,100
2022/05/19 412 412 407 407 11,800
2022/05/18 421 421 413 415 12,300
2022/05/17 417 424 414 414 10,000
2022/05/16 418 430 414 416 31,500
2022/05/13 395 424 392 417 99,600
2022/05/12 480 481 466 467 33,000
2022/05/11 462 483 460 481 38,700
2022/05/10 460 462 452 462 20,200
2022/05/09 451 458 446 458 15,200
2022/05/06 444 451 442 451 5,700
2022/05/02 446 451 444 448 13,600
2022/04/28 440 447 435 447 8,800
2022/04/27 440 440 431 437 9,500
2022/04/26 439 442 435 442 6,900
2022/04/25 445 445 438 439 10,300
2022/04/22 446 449 442 449 6,500
2022/04/21 451 454 449 450 6,200
2022/04/20 450 456 449 455 10,300
2022/04/19 445 454 444 449 6,800
2022/04/18 451 451 439 445 25,500
2022/04/15 453 454 449 451 9,300
2022/04/14 447 453 447 453 10,200
2022/04/13 451 451 443 447 12,400
2022/04/12 451 452 449 451 3,200
2022/04/11 452 456 444 452 11,200
2022/04/08 455 458 441 441 15,500
2022/04/07 464 464 449 453 26,900
2022/04/06 473 474 464 469 17,100
2022/04/05 474 479 471 474 16,800
2022/04/04 470 475 470 470 8,300
2022/04/01 463 470 459 470 11,600
2022/03/31 464 474 464 469 9,700
2022/03/30 460 472 460 472 6,400
2022/03/29 464 475 459 461 21,800
2022/03/28 470 470 460 461 15,400
2022/03/25 481 481 469 469 22,200
2022/03/24 467 477 466 476 20,100
2022/03/23 466 483 466 480 44,700
2022/03/22 469 472 463 468 28,500
2022/03/18 464 471 460 466 35,600
2022/03/17 469 475 458 466 29,200
2022/03/16 465 468 453 462 25,900
2022/03/15 449 469 448 457 36,900
2022/03/14 439 458 439 449 18,400
2022/03/11 435 439 431 438 10,800
2022/03/10 430 454 430 443 46,600
2022/03/09 425 431 419 423 14,000
2022/03/08 420 434 417 422 31,700
2022/03/07 439 439 424 428 60,700
2022/03/04 470 470 444 450 118,200
2022/03/03 486 493 473 478 41,700
2022/03/02 488 496 470 482 87,700
2022/03/01 503 508 490 494 93,300
2022/02/28 478 498 471 495 98,100
2022/02/25 466 474 460 472 65,800
2022/02/24 475 485 456 458 102,400
2022/02/22 509 524 473 481 223,500
2022/02/21 511 520 498 505 223,000
2022/02/18 535 557 529 538 210,900
2022/02/17 567 596 536 541 422,700
2022/02/16 629 649 573 577 888,600
2022/02/15 653 664 560 589 1,455,800
2022/02/14 542 633 541 633 1,463,900
2022/02/10 455 533 455 533 99,500
2022/02/09 440 453 440 453 11,100
2022/02/08 442 444 439 439 3,800
2022/02/07 439 442 435 442 4,500
2022/02/04 431 436 431 435 3,000
2022/02/03 434 436 431 433 7,300
2022/02/02 425 433 425 430 6,600
2022/02/01 420 425 417 419 8,500
2022/01/31 410 420 410 417 11,000
2022/01/28 412 412 405 410 15,500
2022/01/27 430 431 406 412 17,400
2022/01/26 435 435 421 430 14,100
2022/01/25 445 445 432 436 8,500
2022/01/24 448 448 436 445 12,600
2022/01/21 451 451 448 448 17,500
2022/01/20 451 459 448 450 10,900
2022/01/19 469 469 457 457 8,400
2022/01/18 468 471 465 465 2,200
2022/01/17 470 470 466 468 4,600
2022/01/14 470 470 465 470 9,500
2022/01/13 473 474 470 471 6,400
2022/01/12 474 474 468 473 8,300
2022/01/11 466 471 465 466 11,100
2022/01/07 474 478 466 472 10,900
2022/01/06 481 482 470 474 19,100
2022/01/05 482 484 480 480 7,200
2022/01/04 483 487 480 481 10,100

このページの先頭へ