7567 (株)栄電子の時系列データ [2021年度]

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

7567 (株)栄電子の時系列データ [2021年度]