日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

スタンレー電気(6923)の株価時系列情報

スタンレー電気(6923)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/18 2,742 2,773 2,724 2,744 399,500
2024/04/17 2,800 2,805 2,707 2,737 484,800
2024/04/16 2,803 2,841 2,791 2,800 561,900
2024/04/15 2,815 2,833 2,810 2,828 588,700
2024/04/12 2,827 2,863 2,820 2,863 531,000
2024/04/11 2,766 2,819 2,758 2,811 379,600
2024/04/10 2,773 2,794 2,761 2,784 255,400
2024/04/09 2,774 2,795 2,758 2,781 337,900
2024/04/08 2,761 2,778 2,737 2,769 330,000
2024/04/05 2,730 2,747 2,703 2,746 365,100
2024/04/04 2,766 2,775 2,756 2,761 449,600
2024/04/03 2,734 2,754 2,707 2,732 451,100
2024/04/02 2,755 2,761 2,723 2,727 435,400
2024/04/01 2,821 2,838 2,747 2,773 530,000
2024/03/29 2,705 2,824 2,705 2,815 1,154,800
2024/03/28 2,700 2,700 2,659 2,670 335,300
2024/03/27 2,709 2,731 2,694 2,712 407,400
2024/03/26 2,659 2,713 2,653 2,703 529,500
2024/03/25 2,720 2,735 2,684 2,688 466,700
2024/03/22 2,717 2,744 2,708 2,729 470,500
2024/03/21 2,766 2,785 2,694 2,714 782,800
2024/03/19 2,709 2,754 2,709 2,746 396,700
2024/03/18 2,710 2,749 2,710 2,717 493,100
2024/03/15 2,665 2,688 2,656 2,677 1,873,100
2024/03/14 2,666 2,666 2,633 2,656 511,600
2024/03/13 2,663 2,669 2,615 2,635 914,400
2024/03/12 2,627 2,649 2,589 2,648 657,100
2024/03/11 2,619 2,645 2,585 2,620 532,000
2024/03/08 2,636 2,684 2,630 2,665 521,200
2024/03/07 2,774 2,789 2,679 2,686 855,700
2024/03/06 2,713 2,798 2,706 2,797 1,239,900
2024/03/05 2,594 2,618 2,583 2,613 477,600
2024/03/04 2,600 2,614 2,586 2,605 563,000
2024/03/01 2,560 2,606 2,560 2,595 749,500
2024/02/29 2,568 2,573 2,528 2,562 983,300
2024/02/28 2,569 2,583 2,569 2,569 693,000
2024/02/27 2,566 2,582 2,550 2,575 614,100
2024/02/26 2,577 2,593 2,570 2,570 822,100
2024/02/22 2,570 2,575 2,543 2,573 1,463,800
2024/02/21 2,569 2,569 2,539 2,557 985,100
2024/02/20 2,532 2,574 2,530 2,573 1,061,100
2024/02/19 2,563 2,580 2,512 2,554 1,677,600
2024/02/16 2,637 2,651 2,619 2,631 660,300
2024/02/15 2,672 2,675 2,587 2,618 612,900
2024/02/14 2,692 2,700 2,658 2,672 923,200
2024/02/13 2,657 2,689 2,644 2,688 700,900
2024/02/09 2,627 2,648 2,614 2,638 615,000
2024/02/08 2,662 2,681 2,633 2,657 723,700
2024/02/07 2,688 2,719 2,624 2,660 1,161,200
2024/02/06 2,745 2,757 2,712 2,738 474,600
2024/02/05 2,825 2,836 2,737 2,752 777,600
2024/02/02 2,779 2,815 2,775 2,793 727,300
2024/02/01 2,789 2,810 2,744 2,769 1,251,300
2024/01/31 2,833 2,859 2,804 2,839 750,900
2024/01/30 2,854 2,864 2,825 2,833 470,400
2024/01/29 2,834 2,874 2,833 2,857 611,500
2024/01/26 2,815 2,842 2,805 2,833 631,400
2024/01/25 2,799 2,836 2,779 2,816 506,400
2024/01/24 2,815 2,815 2,776 2,803 438,300
2024/01/23 2,800 2,818 2,777 2,798 503,100
2024/01/22 2,772 2,793 2,760 2,786 371,300
2024/01/19 2,800 2,800 2,748 2,758 644,100
2024/01/18 2,787 2,822 2,776 2,795 435,900
2024/01/17 2,768 2,833 2,768 2,779 851,900
2024/01/16 2,782 2,791 2,756 2,760 456,500
2024/01/15 2,777 2,801 2,766 2,776 508,300
2024/01/12 2,782 2,788 2,753 2,777 494,800
2024/01/11 2,795 2,804 2,765 2,772 544,900
2024/01/10 2,743 2,773 2,735 2,763 742,400
2024/01/09 2,692 2,715 2,676 2,705 628,800
2024/01/05 2,704 2,726 2,683 2,688 561,700
2024/01/04 2,653 2,715 2,608 2,702 595,200
2023/12/29 2,650 2,672 2,641 2,653 347,100
2023/12/28 2,630 2,654 2,624 2,654 222,200
2023/12/27 2,647 2,654 2,634 2,641 307,300
2023/12/26 2,648 2,655 2,626 2,637 308,800
2023/12/25 2,654 2,673 2,629 2,633 234,100
2023/12/22 2,648 2,676 2,633 2,645 382,700
2023/12/21 2,640 2,657 2,630 2,643 435,600
2023/12/20 2,662 2,688 2,641 2,642 435,800
2023/12/19 2,645 2,665 2,629 2,640 505,100
2023/12/18 2,637 2,637 2,586 2,631 413,000
2023/12/15 2,630 2,650 2,614 2,648 954,700
2023/12/14 2,612 2,667 2,612 2,631 798,500
2023/12/13 2,651 2,694 2,649 2,662 736,800
2023/12/12 2,685 2,695 2,647 2,651 595,100
2023/12/11 2,621 2,674 2,621 2,646 466,500
2023/12/08 2,658 2,658 2,590 2,611 783,400
2023/12/07 2,716 2,738 2,692 2,694 346,800
2023/12/06 2,707 2,748 2,707 2,737 391,700
2023/12/05 2,708 2,750 2,704 2,705 565,100
2023/12/04 2,711 2,719 2,682 2,693 418,600
2023/12/01 2,741 2,741 2,697 2,700 458,700
2023/11/30 2,673 2,741 2,667 2,736 610,500
2023/11/29 2,663 2,710 2,657 2,690 422,600
2023/11/28 2,726 2,726 2,684 2,700 445,100
2023/11/27 2,748 2,750 2,710 2,732 466,600
2023/11/24 2,754 2,760 2,733 2,741 502,400
2023/11/22 2,651 2,735 2,651 2,726 738,300
2023/11/21 2,671 2,677 2,614 2,653 681,300
2023/11/20 2,742 2,768 2,707 2,707 695,900
2023/11/17 2,689 2,730 2,680 2,728 550,200
2023/11/16 2,749 2,752 2,701 2,729 611,800
2023/11/15 2,705 2,762 2,689 2,755 782,800
2023/11/14 2,606 2,616 2,585 2,602 245,500
2023/11/13 2,644 2,644 2,571 2,572 439,000
2023/11/10 2,624 2,635 2,602 2,632 374,700
2023/11/09 2,635 2,659 2,616 2,650 539,000
2023/11/08 2,690 2,711 2,602 2,625 961,200
2023/11/07 2,727 2,730 2,699 2,706 619,400
2023/11/06 2,760 2,772 2,717 2,745 899,200
2023/11/02 2,711 2,712 2,631 2,670 1,041,300
2023/11/01 2,790 2,835 2,667 2,696 3,093,300
2023/10/31 2,383 2,403 2,344 2,390 602,000
2023/10/30 2,368 2,383 2,355 2,378 2,023,100
2023/10/27 2,412 2,428 2,399 2,418 484,300
2023/10/26 2,405 2,421 2,378 2,392 461,600
2023/10/25 2,441 2,454 2,411 2,419 647,200
2023/10/24 2,370 2,425 2,336 2,419 885,900
2023/10/23 2,383 2,397 2,375 2,379 566,600
2023/10/20 2,358 2,404 2,356 2,388 600,200
2023/10/19 2,365 2,395 2,356 2,383 703,100
2023/10/18 2,414 2,414 2,394 2,405 515,800
2023/10/17 2,457 2,468 2,402 2,413 817,100
2023/10/16 2,417 2,455 2,408 2,439 919,700
2023/10/13 2,440 2,468 2,426 2,438 746,100
2023/10/12 2,424 2,463 2,410 2,461 940,000
2023/10/11 2,409 2,415 2,378 2,395 756,400
2023/10/10 2,399 2,434 2,374 2,409 1,074,900
2023/10/06 2,342 2,369 2,337 2,364 720,000
2023/10/05 2,329 2,347 2,308 2,339 658,200
2023/10/04 2,262 2,299 2,256 2,290 765,400
2023/10/03 2,368 2,392 2,294 2,300 721,200
2023/10/02 2,381 2,408 2,349 2,354 492,100
2023/09/29 2,375 2,385 2,362 2,363 740,400
2023/09/28 2,369 2,402 2,356 2,375 666,900
2023/09/27 2,359 2,409 2,345 2,407 791,800
2023/09/26 2,431 2,437 2,405 2,406 353,200
2023/09/25 2,426 2,426 2,395 2,424 491,700
2023/09/22 2,386 2,410 2,373 2,396 565,700
2023/09/21 2,450 2,459 2,405 2,415 543,700
2023/09/20 2,496 2,503 2,455 2,456 724,500
2023/09/19 2,486 2,492 2,461 2,483 604,600
2023/09/15 2,487 2,507 2,469 2,489 853,800
2023/09/14 2,476 2,491 2,458 2,470 524,200
2023/09/13 2,506 2,516 2,470 2,489 624,800
2023/09/12 2,446 2,484 2,446 2,483 553,400
2023/09/11 2,453 2,467 2,433 2,440 534,600
2023/09/08 2,461 2,492 2,450 2,455 660,400
2023/09/07 2,535 2,547 2,508 2,511 488,100
2023/09/06 2,560 2,600 2,542 2,551 534,200
2023/09/05 2,573 2,573 2,532 2,560 304,500
2023/09/04 2,548 2,568 2,536 2,567 388,900
2023/09/01 2,562 2,562 2,538 2,549 372,900
2023/08/31 2,561 2,567 2,548 2,559 404,200
2023/08/30 2,554 2,561 2,542 2,554 311,000
2023/08/29 2,565 2,565 2,541 2,545 275,500
2023/08/28 2,562 2,571 2,549 2,565 261,700
2023/08/25 2,526 2,544 2,510 2,541 352,400
2023/08/24 2,540 2,549 2,510 2,542 259,400
2023/08/23 2,493 2,545 2,484 2,540 401,900
2023/08/22 2,545 2,560 2,521 2,540 398,200
2023/08/21 2,577 2,580 2,527 2,528 367,700
2023/08/18 2,537 2,578 2,536 2,568 414,600
2023/08/17 2,556 2,569 2,532 2,552 400,100
2023/08/16 2,543 2,560 2,532 2,554 260,200
2023/08/15 2,584 2,596 2,565 2,572 366,100
2023/08/14 2,591 2,614 2,560 2,571 361,400
2023/08/10 2,545 2,591 2,533 2,591 392,400
2023/08/09 2,591 2,591 2,550 2,569 334,700
2023/08/08 2,576 2,599 2,571 2,587 383,300
2023/08/07 2,518 2,585 2,511 2,582 742,200
2023/08/04 2,567 2,577 2,535 2,552 538,300
2023/08/03 2,613 2,619 2,550 2,575 565,800
2023/08/02 2,600 2,698 2,586 2,652 854,700
2023/08/01 2,630 2,633 2,607 2,616 600,500
2023/07/31 2,598 2,652 2,526 2,624 1,367,100
2023/07/28 2,700 2,729 2,643 2,708 732,200
2023/07/27 2,717 2,730 2,699 2,728 462,700
2023/07/26 2,750 2,752 2,712 2,726 384,100
2023/07/25 2,731 2,760 2,716 2,745 451,200
2023/07/24 2,697 2,725 2,696 2,712 266,900
2023/07/21 2,664 2,704 2,658 2,684 218,700
2023/07/20 2,729 2,747 2,682 2,682 306,000
2023/07/19 2,725 2,738 2,705 2,728 299,700
2023/07/18 2,658 2,696 2,658 2,696 398,100
2023/07/14 2,643 2,663 2,631 2,655 431,200
2023/07/13 2,651 2,666 2,616 2,647 602,800
2023/07/12 2,695 2,695 2,642 2,642 807,600
2023/07/11 2,662 2,696 2,653 2,670 1,325,700
2023/07/10 2,682 2,699 2,648 2,670 1,545,800
2023/07/07 2,711 2,731 2,673 2,674 1,405,100
2023/07/06 2,825 2,868 2,808 2,811 563,900
2023/07/05 2,859 2,880 2,838 2,852 541,200
2023/07/04 2,895 2,907 2,876 2,885 294,300
2023/07/03 2,940 2,950 2,916 2,917 259,000
2023/06/30 2,908 2,923 2,860 2,901 444,100
2023/06/29 2,926 2,966 2,911 2,919 316,000
2023/06/28 2,886 2,910 2,868 2,910 442,900
2023/06/27 2,852 2,872 2,821 2,843 305,000

このページの先頭へ