7567 (株)栄電子 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 434 | 434 | 410 | 410 | 12,700 | 410 |
| 2025-04-03 | 441 | 447 | 437 | 438 | 5,700 | 438 |
| 2025-04-02 | 451 | 451 | 446 | 450 | 4,700 | 450 |
| 2025-04-01 | 458 | 460 | 450 | 450 | 7,100 | 450 |
| 2025-03-31 | 457 | 459 | 450 | 451 | 13,300 | 451 |
| 2025-03-28 | 452 | 465 | 452 | 457 | 25,100 | 457 |
| 2025-03-27 | 495 | 495 | 488 | 494 | 17,100 | 494 |
| 2025-03-26 | 488 | 493 | 488 | 488 | 11,300 | 488 |
| 2025-03-25 | 496 | 496 | 484 | 485 | 14,300 | 485 |
| 2025-03-24 | 487 | 491 | 481 | 488 | 19,400 | 488 |
| 2025-03-21 | 468 | 476 | 468 | 476 | 19,300 | 476 |
| 2025-03-19 | 467 | 468 | 466 | 467 | 5,900 | 467 |
| 2025-03-18 | 469 | 469 | 467 | 467 | 6,800 | 467 |
| 2025-03-17 | 469 | 469 | 465 | 467 | 8,800 | 467 |
| 2025-03-14 | 467 | 468 | 462 | 464 | 3,400 | 464 |
| 2025-03-13 | 468 | 469 | 460 | 462 | 8,600 | 462 |
| 2025-03-12 | 465 | 468 | 462 | 468 | 3,600 | 468 |
| 2025-03-11 | 465 | 467 | 464 | 465 | 3,300 | 465 |
| 2025-03-10 | 473 | 473 | 462 | 468 | 8,500 | 468 |
| 2025-03-07 | 468 | 468 | 460 | 467 | 8,500 | 467 |
| 2025-03-06 | 471 | 471 | 460 | 467 | 6,200 | 467 |
| 2025-03-05 | 467 | 468 | 460 | 467 | 4,800 | 467 |
| 2025-03-04 | 466 | 470 | 460 | 470 | 6,700 | 470 |
| 2025-03-03 | 469 | 469 | 460 | 465 | 4,500 | 465 |
| 2025-02-28 | 465 | 466 | 456 | 456 | 3,700 | 456 |
| 2025-02-27 | 466 | 468 | 455 | 462 | 5,400 | 462 |
| 2025-02-26 | 466 | 472 | 450 | 454 | 8,900 | 454 |
| 2025-02-25 | 472 | 472 | 459 | 466 | 10,600 | 466 |
| 2025-02-21 | 464 | 468 | 464 | 464 | 1,900 | 464 |
| 2025-02-20 | 468 | 468 | 464 | 464 | 2,600 | 464 |
| 2025-02-19 | 469 | 469 | 463 | 466 | 3,100 | 466 |
| 2025-02-18 | 469 | 469 | 462 | 462 | 2,600 | 462 |
| 2025-02-17 | 457 | 469 | 457 | 462 | 6,000 | 462 |
| 2025-02-14 | 456 | 463 | 456 | 457 | 7,400 | 457 |
| 2025-02-13 | 479 | 483 | 450 | 464 | 19,100 | 464 |
| 2025-02-12 | 472 | 479 | 472 | 476 | 12,500 | 476 |
| 2025-02-10 | 473 | 473 | 468 | 472 | 2,700 | 472 |
| 2025-02-07 | 473 | 473 | 465 | 472 | 5,300 | 472 |
| 2025-02-06 | 469 | 472 | 466 | 472 | 4,200 | 472 |
| 2025-02-05 | 470 | 471 | 468 | 468 | 4,200 | 468 |
| 2025-02-04 | 466 | 470 | 465 | 470 | 6,200 | 470 |
| 2025-02-03 | 467 | 467 | 460 | 464 | 10,600 | 464 |
| 2025-01-31 | 460 | 462 | 457 | 460 | 7,700 | 460 |
| 2025-01-30 | 450 | 459 | 449 | 453 | 7,900 | 453 |
| 2025-01-29 | 453 | 456 | 440 | 447 | 31,600 | 447 |
| 2025-01-28 | 456 | 460 | 455 | 456 | 25,100 | 456 |
| 2025-01-27 | 455 | 457 | 449 | 456 | 20,000 | 456 |
| 2025-01-24 | 451 | 455 | 450 | 451 | 16,400 | 451 |
| 2025-01-23 | 463 | 463 | 445 | 450 | 87,000 | 450 |
| 2025-01-22 | 462 | 470 | 443 | 458 | 170,300 | 458 |
| 2025-01-21 | 406 | 485 | 406 | 463 | 338,700 | 463 |
| 2025-01-20 | 406 | 410 | 406 | 408 | 3,800 | 408 |
| 2025-01-17 | 405 | 405 | 405 | 405 | 200 | 405 |
| 2025-01-16 | 405 | 405 | 405 | 405 | 100 | 405 |
| 2025-01-15 | 405 | 405 | 405 | 405 | 500 | 405 |
| 2025-01-14 | 404 | 405 | 404 | 405 | 300 | 405 |
| 2025-01-10 | 403 | 404 | 403 | 404 | 600 | 404 |
| 2025-01-09 | 403 | 405 | 403 | 404 | 2,700 | 404 |
| 2025-01-08 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2025-01-07 | 407 | 407 | 406 | 406 | 400 | 406 |
| 2025-01-06 | 404 | 406 | 404 | 406 | 1,100 | 406 |
分割・併合履歴 ： なし