7567 (株)栄電子の時系列データ [2022年度]

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

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7567 (株)栄電子 の時系列データ [2022年度]

7567 (株)栄電子の時系列データ [2022年度]