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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 404 | 404 | 400 | 404 | 2,200 | 404 |
| 2024-12-27 | 403 | 403 | 400 | 400 | 600 | 400 |
| 2024-12-26 | 401 | 406 | 400 | 401 | 2,700 | 401 |
| 2024-12-25 | 400 | 401 | 400 | 400 | 6,300 | 400 |
| 2024-12-24 | 406 | 406 | 400 | 401 | 2,300 | 401 |
| 2024-12-23 | 404 | 406 | 400 | 406 | 6,500 | 406 |
| 2024-12-20 | 403 | 409 | 403 | 404 | 3,400 | 404 |
| 2024-12-19 | 404 | 404 | 403 | 403 | 2,200 | 403 |
| 2024-12-18 | 405 | 406 | 403 | 403 | 4,900 | 403 |
| 2024-12-17 | 400 | 403 | 400 | 403 | 24,900 | 403 |
| 2024-12-16 | 401 | 401 | 400 | 400 | 2,600 | 400 |
| 2024-12-13 | 399 | 400 | 399 | 399 | 5,400 | 399 |
| 2024-12-12 | 400 | 400 | 397 | 399 | 15,700 | 399 |
| 2024-12-11 | 400 | 401 | 400 | 400 | 6,200 | 400 |
| 2024-12-10 | 400 | 400 | 400 | 400 | 600 | 400 |
| 2024-12-09 | 400 | 400 | 400 | 400 | 300 | 400 |
| 2024-12-06 | 403 | 403 | 400 | 402 | 1,900 | 402 |
| 2024-12-05 | 403 | 404 | 403 | 403 | 5,900 | 403 |
| 2024-12-04 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2024-12-03 | 403 | 405 | 403 | 403 | 5,500 | 403 |
| 2024-12-02 | 400 | 401 | 400 | 400 | 1,800 | 400 |
| 2024-11-29 | 401 | 402 | 400 | 400 | 500 | 400 |
| 2024-11-28 | 401 | 401 | 400 | 400 | 5,800 | 400 |
| 2024-11-27 | 405 | 405 | 400 | 401 | 3,200 | 401 |
| 2024-11-26 | 401 | 404 | 401 | 402 | 1,100 | 402 |
| 2024-11-25 | 402 | 404 | 402 | 403 | 1,600 | 403 |
| 2024-11-22 | 395 | 405 | 395 | 405 | 3,100 | 405 |
| 2024-11-21 | 400 | 400 | 397 | 397 | 400 | 397 |
| 2024-11-20 | 395 | 398 | 394 | 395 | 2,000 | 395 |
| 2024-11-19 | 398 | 398 | 394 | 394 | 600 | 394 |
| 2024-11-18 | 390 | 393 | 390 | 393 | 500 | 393 |
| 2024-11-15 | 396 | 396 | 392 | 394 | 300 | 394 |
| 2024-11-14 | 387 | 398 | 387 | 390 | 6,100 | 390 |
| 2024-11-13 | 393 | 403 | 387 | 390 | 10,600 | 390 |
| 2024-11-12 | 392 | 393 | 390 | 392 | 1,300 | 392 |
| 2024-11-11 | 392 | 393 | 390 | 390 | 2,300 | 390 |
| 2024-11-08 | 388 | 392 | 387 | 388 | 5,000 | 388 |
| 2024-11-07 | 388 | 388 | 387 | 388 | 6,200 | 388 |
| 2024-11-06 | 388 | 391 | 388 | 388 | 27,500 | 388 |
| 2024-11-05 | 388 | 389 | 387 | 387 | 800 | 387 |
| 2024-11-01 | 399 | 402 | 383 | 385 | 5,300 | 385 |
| 2024-10-31 | 407 | 407 | 407 | 407 | 1,500 | 407 |
| 2024-10-30 | 408 | 409 | 403 | 409 | 1,000 | 409 |
| 2024-10-29 | 395 | 417 | 393 | 408 | 4,800 | 408 |
| 2024-10-28 | 390 | 393 | 390 | 393 | 900 | 393 |
| 2024-10-25 | 393 | 393 | 392 | 392 | 2,200 | 392 |
| 2024-10-24 | 392 | 393 | 392 | 392 | 500 | 392 |
| 2024-10-23 | 392 | 393 | 391 | 392 | 7,200 | 392 |
| 2024-10-22 | 399 | 399 | 392 | 395 | 4,900 | 395 |
| 2024-10-21 | 390 | 402 | 386 | 396 | 27,400 | 396 |
| 2024-10-18 | 393 | 395 | 391 | 391 | 5,700 | 391 |
| 2024-10-17 | 395 | 395 | 393 | 394 | 900 | 394 |
| 2024-10-16 | 396 | 396 | 392 | 392 | 500 | 392 |
| 2024-10-15 | 399 | 399 | 396 | 396 | 800 | 396 |
| 2024-10-11 | 405 | 405 | 395 | 399 | 2,900 | 399 |
| 2024-10-10 | 390 | 405 | 390 | 405 | 5,600 | 405 |
| 2024-10-09 | 399 | 418 | 385 | 403 | 51,400 | 403 |
| 2024-10-08 | 384 | 384 | 383 | 383 | 600 | 383 |
| 2024-10-07 | 383 | 385 | 383 | 383 | 1,900 | 383 |
| 2024-10-04 | 379 | 382 | 379 | 382 | 700 | 382 |
| 2024-10-03 | 379 | 382 | 377 | 378 | 2,100 | 378 |
| 2024-10-02 | 385 | 385 | 377 | 378 | 15,200 | 378 |
| 2024-10-01 | 383 | 383 | 383 | 383 | 600 | 383 |
| 2024-09-30 | 387 | 388 | 381 | 383 | 3,000 | 383 |
| 2024-09-27 | 380 | 395 | 380 | 389 | 4,000 | 389 |
| 2024-09-26 | 381 | 383 | 380 | 380 | 3,100 | 380 |
| 2024-09-25 | 381 | 382 | 380 | 380 | 1,100 | 380 |
| 2024-09-24 | 383 | 383 | 382 | 382 | 900 | 382 |
| 2024-09-20 | 385 | 385 | 378 | 385 | 1,100 | 385 |
| 2024-09-19 | 373 | 374 | 373 | 374 | 400 | 374 |
| 2024-09-18 | - | - | - | 372 | - | 372 |
| 2024-09-17 | 379 | 379 | 372 | 372 | 500 | 372 |
| 2024-09-13 | 380 | 386 | 379 | 379 | 500 | 379 |
| 2024-09-12 | 388 | 388 | 377 | 378 | 1,400 | 378 |
| 2024-09-11 | 377 | 377 | 375 | 375 | 1,400 | 375 |
| 2024-09-10 | 375 | 377 | 375 | 375 | 3,700 | 375 |
| 2024-09-09 | 369 | 385 | 353 | 379 | 3,500 | 379 |
| 2024-09-06 | 389 | 389 | 385 | 385 | 700 | 385 |
| 2024-09-05 | 390 | 390 | 390 | 390 | 5,600 | 390 |
| 2024-09-04 | 390 | 392 | 390 | 390 | 5,700 | 390 |
| 2024-09-03 | 394 | 394 | 390 | 393 | 1,900 | 393 |
| 2024-09-02 | 389 | 393 | 389 | 393 | 1,100 | 393 |
| 2024-08-30 | 387 | 388 | 387 | 387 | 600 | 387 |
| 2024-08-29 | 385 | 390 | 385 | 387 | 700 | 387 |
| 2024-08-28 | 385 | 386 | 385 | 385 | 1,000 | 385 |
| 2024-08-27 | 389 | 389 | 385 | 385 | 9,600 | 385 |
| 2024-08-26 | 384 | 390 | 383 | 388 | 7,000 | 388 |
| 2024-08-23 | 381 | 383 | 381 | 383 | 700 | 383 |
| 2024-08-22 | 382 | 382 | 382 | 382 | 6,900 | 382 |
| 2024-08-21 | 383 | 383 | 381 | 382 | 300 | 382 |
| 2024-08-20 | 380 | 388 | 380 | 384 | 3,800 | 384 |
| 2024-08-19 | 387 | 392 | 378 | 380 | 26,000 | 380 |
| 2024-08-16 | 375 | 389 | 375 | 389 | 7,600 | 389 |
| 2024-08-15 | 374 | 375 | 370 | 374 | 1,400 | 374 |
| 2024-08-14 | 375 | 375 | 367 | 372 | 2,800 | 372 |
| 2024-08-13 | 370 | 370 | 357 | 363 | 35,800 | 363 |
| 2024-08-09 | 365 | 380 | 365 | 376 | 20,600 | 376 |
| 2024-08-08 | 368 | 379 | 360 | 362 | 6,200 | 362 |
| 2024-08-07 | 341 | 374 | 341 | 366 | 13,600 | 366 |
| 2024-08-06 | 349 | 368 | 339 | 340 | 81,800 | 340 |
| 2024-08-05 | 355 | 402 | 327 | 348 | 37,500 | 348 |
| 2024-08-02 | 407 | 409 | 404 | 407 | 6,600 | 407 |
| 2024-08-01 | 417 | 417 | 411 | 411 | 16,100 | 411 |
| 2024-07-31 | 416 | 417 | 416 | 417 | 1,000 | 417 |
| 2024-07-30 | 416 | 417 | 416 | 417 | 2,900 | 417 |
| 2024-07-29 | 415 | 417 | 415 | 416 | 3,100 | 416 |
| 2024-07-26 | 414 | 415 | 414 | 415 | 2,600 | 415 |
| 2024-07-25 | 416 | 416 | 413 | 413 | 15,000 | 413 |
| 2024-07-24 | 423 | 423 | 419 | 419 | 8,100 | 419 |
| 2024-07-23 | 423 | 423 | 422 | 423 | 1,700 | 423 |
| 2024-07-22 | 422 | 423 | 422 | 422 | 5,600 | 422 |
| 2024-07-19 | 423 | 423 | 422 | 422 | 1,400 | 422 |
| 2024-07-18 | 426 | 426 | 422 | 423 | 10,100 | 423 |
| 2024-07-17 | 426 | 427 | 425 | 427 | 4,700 | 427 |
| 2024-07-16 | 423 | 426 | 423 | 425 | 7,000 | 425 |
| 2024-07-12 | 421 | 424 | 421 | 424 | 1,700 | 424 |
| 2024-07-11 | 421 | 424 | 420 | 424 | 2,500 | 424 |
| 2024-07-10 | 420 | 421 | 420 | 421 | 800 | 421 |
| 2024-07-09 | 419 | 420 | 419 | 419 | 1,800 | 419 |
| 2024-07-08 | 425 | 425 | 419 | 419 | 6,500 | 419 |
| 2024-07-05 | 421 | 424 | 421 | 424 | 1,800 | 424 |
| 2024-07-04 | 422 | 423 | 421 | 422 | 2,100 | 422 |
| 2024-07-03 | 423 | 423 | 421 | 423 | 1,700 | 423 |
| 2024-07-02 | 422 | 423 | 421 | 423 | 1,100 | 423 |
| 2024-07-01 | 423 | 424 | 422 | 424 | 800 | 424 |
| 2024-06-28 | 419 | 425 | 418 | 422 | 6,200 | 422 |
| 2024-06-27 | 420 | 423 | 419 | 423 | 900 | 423 |
| 2024-06-26 | 421 | 422 | 420 | 420 | 2,700 | 420 |
| 2024-06-25 | 423 | 423 | 420 | 421 | 3,800 | 421 |
| 2024-06-24 | 421 | 425 | 421 | 423 | 2,000 | 423 |
| 2024-06-21 | 423 | 423 | 421 | 421 | 900 | 421 |
| 2024-06-20 | 422 | 424 | 422 | 423 | 3,000 | 423 |
| 2024-06-19 | 422 | 424 | 421 | 421 | 6,400 | 421 |
| 2024-06-18 | 418 | 421 | 418 | 421 | 1,900 | 421 |
| 2024-06-17 | 419 | 419 | 419 | 419 | 400 | 419 |
| 2024-06-14 | 418 | 419 | 418 | 419 | 600 | 419 |
| 2024-06-13 | 419 | 419 | 418 | 418 | 2,900 | 418 |
| 2024-06-12 | 418 | 418 | 418 | 418 | 400 | 418 |
| 2024-06-11 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 2024-06-10 | 418 | 419 | 417 | 419 | 2,300 | 419 |
| 2024-06-07 | 418 | 418 | 417 | 417 | 500 | 417 |
| 2024-06-06 | 419 | 419 | 417 | 418 | 1,000 | 418 |
| 2024-06-05 | 416 | 417 | 415 | 417 | 1,300 | 417 |
| 2024-06-04 | 418 | 419 | 416 | 419 | 4,000 | 419 |
| 2024-06-03 | 416 | 417 | 415 | 417 | 4,400 | 417 |
| 2024-05-31 | 415 | 415 | 413 | 413 | 500 | 413 |
| 2024-05-30 | 410 | 415 | 410 | 415 | 4,200 | 415 |
| 2024-05-29 | 415 | 415 | 411 | 411 | 2,200 | 411 |
| 2024-05-28 | 416 | 416 | 414 | 414 | 1,300 | 414 |
| 2024-05-27 | 412 | 415 | 412 | 414 | 2,900 | 414 |
| 2024-05-24 | 411 | 413 | 411 | 412 | 3,500 | 412 |
| 2024-05-23 | 417 | 417 | 412 | 412 | 5,800 | 412 |
| 2024-05-22 | 417 | 417 | 413 | 415 | 6,800 | 415 |
| 2024-05-21 | 413 | 418 | 412 | 417 | 15,500 | 417 |
| 2024-05-20 | 418 | 418 | 417 | 418 | 4,500 | 418 |
| 2024-05-17 | 417 | 422 | 414 | 422 | 14,800 | 422 |
| 2024-05-16 | 415 | 427 | 415 | 417 | 28,800 | 417 |
| 2024-05-15 | 470 | 470 | 428 | 428 | 80,100 | 428 |
| 2024-05-14 | 481 | 483 | 480 | 480 | 6,000 | 480 |
| 2024-05-13 | 480 | 480 | 479 | 480 | 1,900 | 480 |
| 2024-05-10 | 480 | 483 | 477 | 481 | 5,100 | 481 |
| 2024-05-09 | 484 | 484 | 478 | 479 | 8,000 | 479 |
| 2024-05-08 | 478 | 483 | 475 | 477 | 14,400 | 477 |
| 2024-05-07 | 480 | 480 | 476 | 476 | 3,400 | 476 |
| 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