7567 (株)栄電子 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 482 | 482 | 480 | 480 | 1,400 | 480 |
| 2024-05-01 | 484 | 485 | 479 | 483 | 4,000 | 483 |
| 2024-04-30 | 484 | 488 | 483 | 484 | 2,000 | 484 |
| 2024-04-26 | 486 | 489 | 483 | 484 | 1,800 | 484 |
| 2024-04-25 | 487 | 489 | 479 | 489 | 5,100 | 489 |
| 2024-04-24 | 482 | 488 | 482 | 488 | 900 | 488 |
| 2024-04-23 | 479 | 482 | 479 | 482 | 300 | 482 |
| 2024-04-22 | 479 | 483 | 477 | 479 | 7,100 | 479 |
| 2024-04-19 | 483 | 485 | 476 | 477 | 18,800 | 477 |
| 2024-04-18 | 488 | 488 | 482 | 487 | 5,300 | 487 |
| 2024-04-17 | 488 | 491 | 484 | 488 | 4,100 | 488 |
| 2024-04-16 | 481 | 490 | 480 | 485 | 7,000 | 485 |
| 2024-04-15 | 480 | 484 | 480 | 482 | 4,300 | 482 |
| 2024-04-12 | 486 | 486 | 481 | 481 | 9,100 | 481 |
| 2024-04-11 | 483 | 484 | 482 | 484 | 1,900 | 484 |
| 2024-04-10 | 484 | 486 | 484 | 485 | 2,000 | 485 |
| 2024-04-09 | 485 | 485 | 483 | 483 | 2,200 | 483 |
| 2024-04-08 | 485 | 486 | 484 | 484 | 2,000 | 484 |
| 2024-04-05 | 486 | 486 | 484 | 484 | 2,400 | 484 |
| 2024-04-04 | 496 | 497 | 485 | 486 | 5,500 | 486 |
| 2024-04-03 | 487 | 500 | 487 | 492 | 2,800 | 492 |
| 2024-04-02 | 499 | 499 | 486 | 495 | 7,400 | 495 |
| 2024-04-01 | 505 | 505 | 477 | 502 | 24,500 | 502 |
| 2024-03-29 | 501 | 505 | 500 | 501 | 5,800 | 501 |
| 2024-03-28 | 500 | 503 | 500 | 501 | 20,200 | 501 |
| 2024-03-27 | 515 | 515 | 510 | 510 | 13,100 | 510 |
| 2024-03-26 | 513 | 515 | 512 | 514 | 1,600 | 514 |
| 2024-03-25 | 512 | 517 | 510 | 513 | 5,900 | 513 |
| 2024-03-22 | 512 | 519 | 511 | 512 | 6,000 | 512 |
| 2024-03-21 | 524 | 524 | 506 | 510 | 18,200 | 510 |
| 2024-03-19 | 499 | 504 | 496 | 497 | 6,800 | 497 |
| 2024-03-18 | 492 | 500 | 492 | 500 | 5,500 | 500 |
| 2024-03-15 | 493 | 496 | 490 | 492 | 10,600 | 492 |
| 2024-03-14 | 496 | 498 | 490 | 496 | 14,200 | 496 |
| 2024-03-13 | 500 | 502 | 495 | 498 | 6,600 | 498 |
| 2024-03-12 | 498 | 501 | 491 | 497 | 14,900 | 497 |
| 2024-03-11 | 517 | 517 | 500 | 503 | 30,200 | 503 |
| 2024-03-08 | 521 | 521 | 515 | 518 | 14,400 | 518 |
| 2024-03-07 | 534 | 534 | 516 | 516 | 14,900 | 516 |
| 2024-03-06 | 514 | 536 | 514 | 532 | 37,500 | 532 |
| 2024-03-05 | 512 | 519 | 510 | 519 | 17,300 | 519 |
| 2024-03-04 | 521 | 527 | 506 | 513 | 34,200 | 513 |
| 2024-03-01 | 514 | 529 | 500 | 516 | 56,100 | 516 |
| 2024-02-29 | 525 | 527 | 515 | 519 | 23,900 | 519 |
| 2024-02-28 | 537 | 538 | 512 | 527 | 71,500 | 527 |
| 2024-02-27 | 521 | 540 | 510 | 536 | 196,800 | 536 |
| 2024-02-26 | 490 | 498 | 489 | 493 | 28,600 | 493 |
| 2024-02-22 | 485 | 487 | 485 | 487 | 8,700 | 487 |
| 2024-02-21 | 487 | 487 | 482 | 484 | 19,300 | 484 |
| 2024-02-20 | 484 | 484 | 477 | 483 | 16,600 | 483 |
| 2024-02-19 | 465 | 486 | 465 | 483 | 34,400 | 483 |
| 2024-02-16 | 461 | 465 | 461 | 463 | 12,100 | 463 |
| 2024-02-15 | 459 | 460 | 456 | 459 | 6,300 | 459 |
| 2024-02-14 | 459 | 459 | 455 | 458 | 12,600 | 458 |
| 2024-02-13 | 460 | 467 | 450 | 460 | 79,000 | 460 |
| 2024-02-09 | 455 | 457 | 435 | 435 | 35,800 | 435 |
| 2024-02-08 | 452 | 455 | 451 | 455 | 5,200 | 455 |
| 2024-02-07 | 452 | 454 | 451 | 451 | 6,900 | 451 |
| 2024-02-06 | 452 | 454 | 451 | 452 | 3,500 | 452 |
| 2024-02-05 | 455 | 455 | 450 | 455 | 9,200 | 455 |
| 2024-02-02 | 454 | 454 | 450 | 450 | 3,200 | 450 |
| 2024-02-01 | 452 | 452 | 450 | 450 | 3,700 | 450 |
| 2024-01-31 | 450 | 454 | 450 | 452 | 3,400 | 452 |
| 2024-01-30 | 455 | 455 | 450 | 450 | 11,100 | 450 |
| 2024-01-29 | 454 | 456 | 453 | 454 | 8,500 | 454 |
| 2024-01-26 | 458 | 458 | 451 | 454 | 7,400 | 454 |
| 2024-01-25 | 460 | 461 | 456 | 458 | 13,500 | 458 |
| 2024-01-24 | 460 | 461 | 455 | 455 | 6,200 | 455 |
| 2024-01-23 | 455 | 461 | 450 | 456 | 23,600 | 456 |
| 2024-01-22 | 460 | 460 | 451 | 455 | 14,700 | 455 |
| 2024-01-19 | 437 | 458 | 435 | 451 | 20,200 | 451 |
| 2024-01-18 | 435 | 435 | 431 | 432 | 6,400 | 432 |
| 2024-01-17 | 442 | 445 | 435 | 435 | 10,000 | 435 |
| 2024-01-16 | 448 | 449 | 439 | 440 | 14,700 | 440 |
| 2024-01-15 | 437 | 447 | 436 | 447 | 12,700 | 447 |
| 2024-01-12 | 439 | 439 | 431 | 436 | 9,500 | 436 |
| 2024-01-11 | 438 | 440 | 435 | 436 | 9,700 | 436 |
| 2024-01-10 | 434 | 440 | 434 | 434 | 10,200 | 434 |
| 2024-01-09 | 438 | 438 | 432 | 433 | 3,600 | 433 |
| 2024-01-05 | 432 | 436 | 430 | 430 | 4,900 | 430 |
| 2024-01-04 | 420 | 432 | 420 | 430 | 13,100 | 430 |
分割・併合履歴 ： なし
