栄電子
7567スタンダード/卸売業/SAKAE ELECTRONICS CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 513.0 | 513.0 | 506.0 | 510.0 | +1.0 | +0.20% | 3,200 |
| 2026-03-12 | 514.0 | 515.0 | 509.0 | 509.0 | -5.0 | -0.97% | 2,800 |
| 2026-03-11 | 510.0 | 515.0 | 509.0 | 514.0 | +7.0 | +1.38% | 4,000 |
| 2026-03-10 | 506.0 | 508.0 | 503.0 | 507.0 | +5.0 | +1.00% | 2,700 |
| 2026-03-09 | 500.0 | 508.0 | 494.0 | 502.0 | -8.0 | -1.57% | 7,500 |
| 2026-03-06 | 494.0 | 510.0 | 486.0 | 510.0 | +18.0 | +3.66% | 4,000 |
| 2026-03-05 | 490.0 | 502.0 | 485.0 | 492.0 | +2.0 | +0.41% | 20,500 |
| 2026-03-04 | 513.0 | 513.0 | 479.0 | 490.0 | -28.0 | -5.41% | 22,900 |
| 2026-03-03 | 522.0 | 522.0 | 513.0 | 518.0 | +2.0 | +0.39% | 3,700 |
| 2026-03-02 | 518.0 | 518.0 | 515.0 | 516.0 | -3.0 | -0.58% | 6,900 |
| 2026-02-27 | 522.0 | 522.0 | 516.0 | 519.0 | -4.0 | -0.76% | 9,700 |
| 2026-02-26 | 524.0 | 525.0 | 523.0 | 523.0 | -1.0 | -0.19% | 5,800 |
| 2026-02-25 | 523.0 | 530.0 | 520.0 | 524.0 | +4.0 | +0.77% | 5,300 |
| 2026-02-24 | 516.0 | 523.0 | 516.0 | 520.0 | +5.0 | +0.97% | 4,100 |
| 2026-02-20 | 530.0 | 530.0 | 515.0 | 515.0 | -8.0 | -1.53% | 8,100 |
| 2026-02-19 | 545.0 | 545.0 | 521.0 | 523.0 | -23.0 | -4.21% | 25,700 |
| 2026-02-18 | 518.0 | 547.0 | 518.0 | 546.0 | +30.0 | +5.81% | 18,400 |
| 2026-02-17 | 520.0 | 520.0 | 515.0 | 516.0 | -7.0 | -1.34% | 3,700 |
| 2026-02-16 | 521.0 | 523.0 | 513.0 | 523.0 | +12.0 | +2.35% | 9,700 |
| 2026-02-13 | 525.0 | 529.0 | 511.0 | 511.0 | -9.0 | -1.73% | 33,500 |
| 2026-02-12 | 516.0 | 532.0 | 506.0 | 520.0 | +17.0 | +3.38% | 39,100 |
| 2026-02-10 | 505.0 | 505.0 | 500.0 | 503.0 | 0.0 | 0.00% | 5,700 |
| 2026-02-09 | 509.0 | 509.0 | 503.0 | 503.0 | +1.0 | +0.20% | 5,400 |
| 2026-02-06 | 504.0 | 504.0 | 500.0 | 502.0 | -3.0 | -0.59% | 2,200 |
| 2026-02-05 | 502.0 | 505.0 | 501.0 | 505.0 | +3.0 | +0.60% | 1,200 |
| 2026-02-04 | 504.0 | 505.0 | 501.0 | 502.0 | 0.0 | 0.00% | 2,400 |
| 2026-02-03 | 505.0 | 505.0 | 500.0 | 502.0 | -1.0 | -0.20% | 2,100 |
| 2026-02-02 | 505.0 | 505.0 | 501.0 | 503.0 | +4.0 | +0.80% | 1,500 |
| 2026-01-30 | 503.0 | 506.0 | 498.0 | 499.0 | -1.0 | -0.20% | 1,500 |
| 2026-01-29 | 499.0 | 501.0 | 498.0 | 500.0 | +1.0 | +0.20% | 1,300 |
| 2026-01-28 | 502.0 | 502.0 | 498.0 | 499.0 | -2.0 | -0.40% | 2,000 |
| 2026-01-27 | 500.0 | 502.0 | 500.0 | 501.0 | -1.0 | -0.20% | 1,400 |
| 2026-01-26 | 500.0 | 503.0 | 500.0 | 502.0 | +2.0 | +0.40% | 2,800 |
| 2026-01-23 | 500.0 | 502.0 | 498.0 | 500.0 | +2.0 | +0.40% | 3,700 |
| 2026-01-22 | 498.0 | 500.0 | 496.0 | 498.0 | +2.0 | +0.40% | 2,200 |
| 2026-01-21 | 496.0 | 500.0 | 495.0 | 496.0 | -8.0 | -1.59% | 9,900 |
| 2026-01-20 | 505.0 | 506.0 | 504.0 | 504.0 | 0.0 | 0.00% | 900 |
| 2026-01-19 | 507.0 | 508.0 | 503.0 | 504.0 | -3.0 | -0.59% | 3,400 |
| 2026-01-16 | 504.0 | 507.0 | 502.0 | 507.0 | +3.0 | +0.60% | 2,400 |
| 2026-01-15 | 505.0 | 507.0 | 500.0 | 504.0 | -1.0 | -0.20% | 6,400 |
| 2026-01-14 | 508.0 | 509.0 | 500.0 | 505.0 | -3.0 | -0.59% | 7,700 |
| 2026-01-13 | 501.0 | 510.0 | 501.0 | 508.0 | +10.0 | +2.01% | 8,200 |
| 2026-01-09 | 499.0 | 499.0 | 492.0 | 498.0 | +1.0 | +0.20% | 3,500 |
| 2026-01-08 | 506.0 | 507.0 | 497.0 | 497.0 | -10.0 | -1.97% | 6,200 |
| 2026-01-07 | 510.0 | 512.0 | 500.0 | 507.0 | 0.0 | 0.00% | 11,500 |
| 2026-01-06 | 504.0 | 509.0 | 504.0 | 507.0 | +3.0 | +0.60% | 1,300 |
| 2026-01-05 | 506.0 | 507.0 | 500.0 | 504.0 | +6.0 | +1.20% | 3,100 |
| 2025-12-30 | 501.0 | 501.0 | 498.0 | 498.0 | -2.0 | -0.40% | 2,800 |
| 2025-12-29 | 486.0 | 501.0 | 486.0 | 500.0 | +20.0 | +4.17% | 5,500 |
| 2025-12-26 | 479.0 | 483.0 | 477.0 | 480.0 | -2.0 | -0.41% | 3,400 |
| 2025-12-25 | 487.0 | 487.0 | 480.0 | 482.0 | -3.0 | -0.62% | 3,300 |
| 2025-12-24 | 480.0 | 490.0 | 479.0 | 485.0 | +6.0 | +1.25% | 6,800 |
| 2025-12-23 | 476.0 | 480.0 | 476.0 | 479.0 | +3.0 | +0.63% | 2,100 |
| 2025-12-22 | 475.0 | 478.0 | 472.0 | 476.0 | +5.0 | +1.06% | 1,900 |
| 2025-12-19 | 476.0 | 476.0 | 470.0 | 471.0 | -1.0 | -0.21% | 1,700 |
| 2025-12-18 | 475.0 | 475.0 | 471.0 | 472.0 | -3.0 | -0.63% | 1,700 |
| 2025-12-17 | 469.0 | 476.0 | 464.0 | 475.0 | +6.0 | +1.28% | 7,000 |
| 2025-12-16 | 476.0 | 482.0 | 465.0 | 469.0 | -7.0 | -1.47% | 8,700 |
| 2025-12-15 | 474.0 | 476.0 | 473.0 | 476.0 | +5.0 | +1.06% | 2,300 |
| 2025-12-12 | 471.0 | 473.0 | 471.0 | 471.0 | 0.0 | 0.00% | 2,600 |
| 2025-12-11 | 472.0 | 472.0 | 470.0 | 471.0 | 0.0 | 0.00% | 2,900 |
| 2025-12-10 | 472.0 | 472.0 | 470.0 | 471.0 | +1.0 | +0.21% | 1,700 |
| 2025-12-09 | 471.0 | 473.0 | 468.0 | 470.0 | 0.0 | 0.00% | 1,800 |
| 2025-12-08 | 471.0 | 471.0 | 468.0 | 470.0 | +4.0 | +0.86% | 2,100 |
| 2025-12-05 | 469.0 | 470.0 | 466.0 | 466.0 | -3.0 | -0.64% | 2,900 |
| 2025-12-04 | 468.0 | 469.0 | 467.0 | 469.0 | +4.0 | +0.86% | 3,900 |
| 2025-12-03 | 470.0 | 470.0 | 463.0 | 465.0 | -2.0 | -0.43% | 1,900 |
| 2025-12-02 | 468.0 | 468.0 | 464.0 | 467.0 | 0.0 | 0.00% | 5,200 |
| 2025-12-01 | 470.0 | 473.0 | 467.0 | 467.0 | 0.0 | 0.00% | 6,500 |
| 2025-11-28 | 469.0 | 470.0 | 467.0 | 467.0 | 0.0 | 0.00% | 1,700 |
| 2025-11-27 | 468.0 | 469.0 | 466.0 | 467.0 | -1.0 | -0.21% | 2,800 |
| 2025-11-26 | 467.0 | 468.0 | 467.0 | 468.0 | +2.0 | +0.43% | 1,500 |
| 2025-11-25 | 470.0 | 471.0 | 466.0 | 466.0 | 0.0 | 0.00% | 1,800 |
| 2025-11-21 | 464.0 | 466.0 | 462.0 | 466.0 | -1.0 | -0.21% | 3,800 |
| 2025-11-20 | 469.0 | 473.0 | 466.0 | 467.0 | -3.0 | -0.64% | 10,300 |
| 2025-11-19 | 474.0 | 475.0 | 468.0 | 470.0 | -4.0 | -0.84% | 2,000 |
| 2025-11-18 | 478.0 | 478.0 | 473.0 | 474.0 | +2.0 | +0.42% | 2,400 |
| 2025-11-17 | 474.0 | 474.0 | 471.0 | 472.0 | +2.0 | +0.43% | 2,800 |
| 2025-11-14 | 475.0 | 478.0 | 469.0 | 470.0 | -5.0 | -1.05% | 11,400 |
| 2025-11-13 | 514.0 | 514.0 | 475.0 | 475.0 | -39.0 | -7.59% | 32,400 |
| 2025-11-12 | 511.0 | 515.0 | 503.0 | 514.0 | +5.0 | +0.98% | 5,400 |
| 2025-11-11 | 513.0 | 514.0 | 506.0 | 509.0 | +4.0 | +0.79% | 5,300 |
| 2025-11-10 | 499.0 | 522.0 | 494.0 | 505.0 | +18.0 | +3.70% | 25,600 |
| 2025-11-07 | 487.0 | 491.0 | 482.0 | 487.0 | -4.0 | -0.81% | 3,800 |
| 2025-11-06 | 490.0 | 491.0 | 485.0 | 491.0 | +7.0 | +1.45% | 2,100 |
| 2025-11-05 | 482.0 | 500.0 | 482.0 | 484.0 | +2.0 | +0.41% | 7,000 |
| 2025-11-04 | 480.0 | 484.0 | 477.0 | 482.0 | +6.0 | +1.26% | 1,700 |
| 2025-10-31 | 477.0 | 480.0 | 475.0 | 476.0 | +3.0 | +0.63% | 2,600 |
| 2025-10-30 | 469.0 | 473.0 | 469.0 | 473.0 | +4.0 | +0.85% | 1,300 |
| 2025-10-29 | 476.0 | 476.0 | 469.0 | 469.0 | -7.0 | -1.47% | 4,700 |
| 2025-10-28 | 479.0 | 479.0 | 474.0 | 476.0 | 0.0 | 0.00% | 4,700 |
| 2025-10-27 | 472.0 | 476.0 | 472.0 | 476.0 | +4.0 | +0.85% | 1,100 |
| 2025-10-24 | 472.0 | 472.0 | 466.0 | 472.0 | 0.0 | 0.00% | 2,400 |
| 2025-10-23 | 462.0 | 477.0 | 462.0 | 472.0 | +10.0 | +2.16% | 6,100 |
| 2025-10-22 | 450.0 | 464.0 | 450.0 | 462.0 | +12.0 | +2.67% | 5,600 |
| 2025-10-21 | 443.0 | 450.0 | 440.0 | 450.0 | +5.0 | +1.12% | 18,700 |
| 2025-10-20 | 451.0 | 451.0 | 445.0 | 445.0 | -6.0 | -1.33% | 25,300 |
| 2025-10-17 | 454.0 | 454.0 | 449.0 | 451.0 | -5.0 | -1.10% | 5,000 |
| 2025-10-16 | 458.0 | 459.0 | 446.0 | 456.0 | -5.0 | -1.08% | 13,100 |
| 2025-10-15 | 459.0 | 461.0 | 458.0 | 461.0 | 0.0 | 0.00% | 9,200 |
| 2025-10-14 | 473.0 | 473.0 | 457.0 | 461.0 | -14.0 | -2.95% | 10,400 |
| 2025-10-10 | 483.0 | 483.0 | 472.0 | 475.0 | -10.0 | -2.06% | 4,100 |
| 2025-10-09 | 485.0 | 485.0 | 481.0 | 485.0 | +4.0 | +0.83% | 1,300 |
| 2025-10-08 | 485.0 | 485.0 | 480.0 | 481.0 | +1.0 | +0.21% | 2,100 |
| 2025-10-07 | 477.0 | 481.0 | 473.0 | 480.0 | +3.0 | +0.63% | 3,300 |
| 2025-10-06 | 479.0 | 479.0 | 466.0 | 477.0 | +13.0 | +2.80% | 4,700 |
| 2025-10-03 | 467.0 | 472.0 | 459.0 | 464.0 | -9.0 | -1.90% | 25,700 |
| 2025-10-02 | 475.0 | 479.0 | 472.0 | 473.0 | +10.0 | +2.16% | 7,900 |
| 2025-10-01 | 501.0 | 501.0 | 461.0 | 463.0 | -35.0 | -7.03% | 20,800 |
| 2025-09-30 | 502.0 | 502.0 | 498.0 | 498.0 | -2.0 | -0.40% | 1,300 |
| 2025-09-29 | 499.0 | 503.0 | 499.0 | 500.0 | +1.0 | +0.20% | 1,500 |
| 2025-09-26 | 499.0 | 501.0 | 495.0 | 499.0 | 0.0 | 0.00% | 2,400 |
| 2025-09-25 | 501.0 | 501.0 | 496.0 | 499.0 | -2.0 | -0.40% | 1,900 |
| 2025-09-24 | 502.0 | 503.0 | 499.0 | 501.0 | -1.0 | -0.20% | 10,400 |
| 2025-09-22 | 499.0 | 503.0 | 498.0 | 502.0 | +3.0 | +0.60% | 2,300 |
| 2025-09-19 | 497.0 | 504.0 | 497.0 | 499.0 | +5.0 | +1.01% | 2,500 |
| 2025-09-18 | 502.0 | 503.0 | 490.0 | 494.0 | -6.0 | -1.20% | 8,700 |
| 2025-09-17 | 503.0 | 503.0 | 499.0 | 500.0 | +5.0 | +1.01% | 2,100 |
| 2025-09-16 | 500.0 | 500.0 | 493.0 | 495.0 | -5.0 | -1.00% | 4,000 |
| 2025-09-12 | 510.0 | 510.0 | 500.0 | 500.0 | — | — | 2,800 |
直近120営業日分を表示