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 |
|---|---|---|---|---|---|
| 2026/06/26 | 3,546 | 3,570 | 3,510 | 3,546 | 656,700 |
| 2026/06/25 | 3,615 | 3,616 | 3,554 | 3,562 | 526,800 |
| 2026/06/24 | 3,540 | 3,576 | 3,503 | 3,545 | 582,000 |
| 2026/06/23 | 3,670 | 3,670 | 3,565 | 3,568 | 649,200 |
| 2026/06/22 | 3,635 | 3,691 | 3,619 | 3,672 | 549,500 |
| 2026/06/19 | 3,768 | 3,802 | 3,660 | 3,667 | 935,900 |
| 2026/06/18 | 3,787 | 3,801 | 3,741 | 3,759 | 533,400 |
| 2026/06/17 | 3,707 | 3,787 | 3,695 | 3,787 | 582,100 |
| 2026/06/16 | 3,706 | 3,743 | 3,685 | 3,736 | 582,900 |
| 2026/06/15 | 3,618 | 3,698 | 3,604 | 3,679 | 509,500 |
| 2026/06/12 | 3,616 | 3,624 | 3,572 | 3,604 | 818,200 |
| 2026/06/11 | 3,580 | 3,587 | 3,517 | 3,573 | 777,200 |
| 2026/06/10 | 3,595 | 3,619 | 3,527 | 3,546 | 473,200 |
| 2026/06/09 | 3,567 | 3,633 | 3,555 | 3,595 | 560,200 |
| 2026/06/08 | 3,542 | 3,610 | 3,507 | 3,545 | 998,200 |
| 2026/06/05 | 3,686 | 3,689 | 3,609 | 3,626 | 846,600 |
| 2026/06/04 | 3,694 | 3,694 | 3,611 | 3,686 | 704,400 |
| 2026/06/03 | 3,603 | 3,730 | 3,589 | 3,728 | 737,400 |
| 2026/06/02 | 3,590 | 3,618 | 3,537 | 3,597 | 678,900 |
| 2026/06/01 | 3,528 | 3,589 | 3,474 | 3,586 | 928,000 |
| 2026/05/29 | 3,527 | 3,568 | 3,516 | 3,551 | 1,412,300 |
| 2026/05/28 | 3,520 | 3,556 | 3,501 | 3,542 | 524,500 |
| 2026/05/27 | 3,512 | 3,537 | 3,471 | 3,520 | 705,600 |
| 2026/05/26 | 3,527 | 3,552 | 3,504 | 3,513 | 694,600 |
| 2026/05/25 | 3,537 | 3,612 | 3,519 | 3,548 | 667,900 |
| 2026/05/22 | 3,489 | 3,508 | 3,469 | 3,488 | 526,200 |
| 2026/05/21 | 3,444 | 3,519 | 3,434 | 3,477 | 431,200 |
| 2026/05/20 | 3,480 | 3,489 | 3,386 | 3,423 | 552,000 |
| 2026/05/19 | 3,456 | 3,487 | 3,412 | 3,487 | 888,600 |
| 2026/05/18 | 3,487 | 3,487 | 3,415 | 3,462 | 776,100 |
| 2026/05/15 | 3,449 | 3,514 | 3,421 | 3,487 | 1,117,500 |
| 2026/05/14 | 3,473 | 3,506 | 3,424 | 3,446 | 1,251,700 |
| 2026/05/13 | 3,337 | 3,543 | 3,330 | 3,543 | 2,332,500 |
| 2026/05/12 | 3,132 | 3,250 | 3,084 | 3,206 | 1,094,400 |
| 2026/05/11 | 3,116 | 3,154 | 3,081 | 3,139 | 557,200 |
| 2026/05/08 | 3,054 | 3,132 | 3,029 | 3,111 | 740,200 |
| 2026/05/07 | 3,039 | 3,078 | 2,999 | 3,062 | 1,121,500 |
| 2026/05/01 | 3,028 | 3,038 | 2,993 | 2,993 | 361,600 |
| 2026/04/30 | 3,020 | 3,064 | 3,005 | 3,053 | 790,000 |
| 2026/04/28 | 2,977 | 3,024 | 2,959 | 3,010 | 446,000 |
| 2026/04/27 | 3,027 | 3,027 | 2,957 | 2,957 | 636,400 |
| 2026/04/24 | 3,001 | 3,010 | 2,973 | 2,987 | 410,300 |
| 2026/04/23 | 3,024 | 3,024 | 2,980 | 2,999 | 552,300 |
| 2026/04/22 | 3,049 | 3,057 | 3,020 | 3,046 | 458,800 |
| 2026/04/21 | 3,021 | 3,037 | 3,011 | 3,037 | 309,000 |
| 2026/04/20 | 3,048 | 3,049 | 2,999 | 3,012 | 288,900 |
| 2026/04/17 | 3,000 | 3,038 | 2,987 | 3,008 | 473,200 |
| 2026/04/16 | 2,993 | 3,023 | 2,970 | 3,007 | 561,400 |
| 2026/04/15 | 3,033 | 3,041 | 2,973 | 2,979 | 587,900 |
| 2026/04/14 | 2,966 | 3,025 | 2,942 | 3,025 | 555,500 |
| 2026/04/13 | 2,973 | 2,981 | 2,946 | 2,960 | 289,900 |
| 2026/04/10 | 2,952 | 2,999 | 2,892 | 2,983 | 372,800 |
| 2026/04/09 | 3,015 | 3,024 | 2,972 | 2,972 | 360,600 |
| 2026/04/08 | 3,010 | 3,021 | 2,981 | 3,010 | 703,300 |
| 2026/04/07 | 2,977 | 2,980 | 2,949 | 2,960 | 398,200 |
| 2026/04/06 | 2,921 | 2,972 | 2,901 | 2,954 | 344,300 |
| 2026/04/03 | 2,888 | 2,924 | 2,884 | 2,912 | 289,500 |
| 2026/03/27 | 2,885 | 2,916 | 2,878 | 2,898 | 541,900 |
| 2026/03/26 | 2,876 | 2,895 | 2,863 | 2,886 | 437,600 |
| 2026/03/25 | 2,898 | 2,900 | 2,871 | 2,878 | 580,200 |
| 2026/03/24 | 2,858 | 2,866 | 2,840 | 2,852 | 607,000 |
| 2026/03/23 | 2,810 | 2,834 | 2,772 | 2,808 | 589,000 |
| 2026/03/19 | 2,874 | 2,908 | 2,862 | 2,885 | 1,008,600 |
| 2026/03/18 | 2,910 | 2,938 | 2,904 | 2,938 | 403,600 |
| 2026/03/17 | 2,908 | 2,916 | 2,884 | 2,898 | 323,400 |
| 2026/03/16 | 2,880 | 2,905 | 2,862 | 2,889 | 429,400 |
| 2026/03/13 | 2,872 | 2,911 | 2,871 | 2,885 | 591,100 |
| 2026/03/12 | 2,920 | 2,928 | 2,894 | 2,913 | 376,100 |
| 2026/03/11 | 2,982 | 3,009 | 2,956 | 2,965 | 379,500 |
| 2026/03/10 | 2,962 | 2,988 | 2,928 | 2,969 | 592,700 |
| 2026/03/09 | 2,900 | 2,926 | 2,844 | 2,912 | 677,100 |
| 2026/03/06 | 2,988 | 2,995 | 2,948 | 2,982 | 439,200 |
| 2026/03/05 | 3,029 | 3,090 | 3,005 | 3,014 | 418,900 |
| 2026/03/04 | 3,010 | 3,025 | 2,932 | 2,979 | 1,090,600 |
| 2026/03/03 | 3,207 | 3,207 | 3,055 | 3,055 | 884,800 |
| 2026/03/02 | 3,230 | 3,237 | 3,182 | 3,222 | 455,300 |
| 2026/02/27 | 3,245 | 3,300 | 3,230 | 3,300 | 542,900 |
| 2026/02/26 | 3,283 | 3,293 | 3,252 | 3,254 | 445,200 |
| 2026/02/25 | 3,266 | 3,299 | 3,250 | 3,279 | 519,300 |
| 2026/02/24 | 3,207 | 3,261 | 3,181 | 3,252 | 518,600 |
| 2026/02/20 | 3,160 | 3,229 | 3,145 | 3,186 | 423,800 |
| 2026/02/19 | 3,164 | 3,236 | 3,148 | 3,229 | 551,700 |
| 2026/02/18 | 3,145 | 3,193 | 3,140 | 3,171 | 477,700 |
| 2026/02/17 | 3,143 | 3,158 | 3,130 | 3,140 | 371,500 |
| 2026/02/16 | 3,150 | 3,168 | 3,137 | 3,143 | 459,900 |
| 2026/02/13 | 3,139 | 3,150 | 3,103 | 3,142 | 454,100 |
| 2026/02/12 | 3,127 | 3,142 | 3,115 | 3,139 | 517,100 |
| 2026/02/10 | 3,114 | 3,144 | 3,103 | 3,134 | 446,000 |
| 2026/02/09 | 3,180 | 3,183 | 3,102 | 3,117 | 431,900 |
| 2026/02/06 | 3,069 | 3,110 | 3,048 | 3,110 | 394,000 |
| 2026/02/05 | 3,095 | 3,100 | 3,050 | 3,069 | 486,700 |
| 2026/02/04 | 3,067 | 3,084 | 3,045 | 3,052 | 575,800 |
| 2026/02/03 | 3,038 | 3,066 | 3,023 | 3,046 | 737,600 |
| 2026/02/02 | 3,088 | 3,100 | 3,015 | 3,035 | 593,200 |
| 2026/01/30 | 3,050 | 3,072 | 3,029 | 3,045 | 800,300 |
| 2026/01/29 | 3,048 | 3,086 | 2,979 | 3,050 | 1,514,900 |
| 2026/01/28 | 3,056 | 3,071 | 3,043 | 3,046 | 722,100 |
| 2026/01/27 | 3,066 | 3,075 | 3,024 | 3,056 | 762,800 |
| 2026/01/26 | 3,126 | 3,135 | 3,060 | 3,066 | 833,800 |
| 2026/01/23 | 3,145 | 3,156 | 3,125 | 3,156 | 554,200 |
| 2026/01/22 | 3,157 | 3,161 | 3,132 | 3,145 | 677,300 |
| 2026/01/21 | 3,105 | 3,132 | 3,078 | 3,125 | 520,100 |
| 2026/01/20 | 3,194 | 3,202 | 3,150 | 3,150 | 554,900 |
| 2026/01/19 | 3,237 | 3,260 | 3,187 | 3,209 | 469,100 |
| 2026/01/16 | 3,259 | 3,280 | 3,234 | 3,268 | 462,500 |
| 2026/01/15 | 3,236 | 3,263 | 3,214 | 3,259 | 624,200 |
| 2026/01/14 | 3,205 | 3,264 | 3,202 | 3,236 | 569,400 |
| 2026/01/13 | 3,220 | 3,236 | 3,192 | 3,194 | 642,100 |
| 2026/01/09 | 3,180 | 3,190 | 3,143 | 3,175 | 712,300 |
| 2026/01/08 | 3,136 | 3,169 | 3,124 | 3,142 | 686,500 |
| 2026/01/07 | 3,131 | 3,176 | 3,106 | 3,161 | 670,500 |
| 2026/01/06 | 3,112 | 3,164 | 3,112 | 3,136 | 627,100 |
| 2026/01/05 | 3,086 | 3,127 | 3,080 | 3,105 | 557,700 |
| 2025/12/30 | 3,117 | 3,117 | 3,078 | 3,078 | 313,300 |
| 2025/12/29 | 3,093 | 3,119 | 3,081 | 3,117 | 318,500 |
| 2025/12/26 | 3,090 | 3,100 | 3,081 | 3,081 | 225,400 |
| 2025/12/25 | 3,097 | 3,098 | 3,066 | 3,079 | 148,000 |
| 2025/12/24 | 3,110 | 3,125 | 3,080 | 3,091 | 302,800 |
| 2025/12/23 | 3,114 | 3,127 | 3,084 | 3,099 | 852,800 |
| 2025/12/22 | 3,098 | 3,115 | 3,078 | 3,091 | 466,100 |
| 2025/12/19 | 3,028 | 3,084 | 3,026 | 3,077 | 1,177,400 |
| 2025/12/18 | 3,076 | 3,076 | 3,023 | 3,042 | 412,700 |
| 2025/12/17 | 3,085 | 3,092 | 3,065 | 3,076 | 381,600 |
| 2025/12/16 | 3,109 | 3,121 | 3,083 | 3,083 | 609,000 |
| 2025/12/15 | 3,118 | 3,118 | 3,071 | 3,091 | 516,800 |
| 2025/12/12 | 3,082 | 3,111 | 3,071 | 3,106 | 462,400 |
| 2025/12/11 | 3,165 | 3,170 | 3,059 | 3,082 | 740,300 |
| 2025/12/10 | 3,109 | 3,149 | 3,086 | 3,112 | 497,100 |
| 2025/12/09 | 3,090 | 3,102 | 3,063 | 3,086 | 453,200 |
| 2025/12/08 | 3,090 | 3,104 | 3,077 | 3,090 | 527,900 |
| 2025/12/05 | 3,060 | 3,082 | 3,025 | 3,051 | 590,500 |
| 2025/12/04 | 3,044 | 3,093 | 3,023 | 3,084 | 565,200 |
| 2025/12/03 | 3,056 | 3,069 | 3,034 | 3,044 | 567,900 |
| 2025/12/02 | 3,056 | 3,068 | 3,041 | 3,056 | 684,800 |
| 2025/12/01 | 3,083 | 3,090 | 3,049 | 3,056 | 908,200 |
| 2025/11/28 | 3,038 | 3,070 | 3,030 | 3,057 | 683,100 |
| 2025/11/27 | 3,027 | 3,039 | 3,011 | 3,030 | 462,900 |
| 2025/11/26 | 3,016 | 3,041 | 3,005 | 3,020 | 594,700 |
| 2025/11/25 | 3,036 | 3,048 | 3,006 | 3,006 | 494,500 |
| 2025/11/21 | 2,948 | 3,036 | 2,943 | 3,036 | 1,220,400 |
| 2025/11/20 | 2,971 | 2,983 | 2,917 | 2,935 | 965,600 |
| 2025/11/19 | 2,981 | 2,986 | 2,938 | 2,965 | 756,100 |
| 2025/11/18 | 3,023 | 3,029 | 2,979 | 2,981 | 745,000 |
| 2025/11/17 | 3,073 | 3,077 | 2,988 | 3,023 | 615,500 |
| 2025/11/14 | 3,064 | 3,097 | 3,051 | 3,077 | 630,700 |
| 2025/11/13 | 3,135 | 3,148 | 3,078 | 3,087 | 454,000 |
| 2025/11/12 | 3,128 | 3,147 | 3,109 | 3,127 | 545,100 |
| 2025/11/11 | 3,092 | 3,128 | 3,078 | 3,128 | 626,100 |
| 2025/11/10 | 3,102 | 3,119 | 3,086 | 3,091 | 566,200 |
| 2025/11/07 | 3,052 | 3,102 | 3,020 | 3,102 | 495,700 |
| 2025/11/06 | 3,060 | 3,110 | 3,055 | 3,065 | 476,700 |
| 2025/11/05 | 3,123 | 3,133 | 3,040 | 3,059 | 575,900 |
| 2025/11/04 | 3,038 | 3,162 | 2,995 | 3,162 | 1,141,400 |
| 2025/10/31 | 3,094 | 3,099 | 3,000 | 3,035 | 1,173,700 |
| 2025/10/30 | 3,076 | 3,099 | 3,063 | 3,090 | 1,513,300 |
| 2025/10/29 | 3,100 | 3,118 | 3,068 | 3,075 | 689,900 |
| 2025/10/28 | 3,150 | 3,150 | 3,084 | 3,099 | 707,700 |
| 2025/10/27 | 3,149 | 3,163 | 3,130 | 3,150 | 572,200 |
| 2025/10/24 | 3,091 | 3,122 | 3,075 | 3,121 | 406,100 |
| 2025/10/23 | 3,113 | 3,129 | 3,082 | 3,084 | 622,400 |
| 2025/10/22 | 3,058 | 3,122 | 3,056 | 3,113 | 716,700 |
| 2025/10/21 | 3,030 | 3,070 | 3,024 | 3,058 | 556,200 |
| 2025/10/20 | 3,029 | 3,033 | 2,993 | 3,024 | 478,800 |
| 2025/10/17 | 3,000 | 3,008 | 2,979 | 2,985 | 550,000 |
| 2025/10/16 | 2,978 | 3,005 | 2,971 | 2,990 | 565,900 |
| 2025/10/15 | 2,962 | 2,988 | 2,957 | 2,984 | 519,300 |
| 2025/10/14 | 2,959 | 2,978 | 2,937 | 2,953 | 758,900 |
| 2025/10/10 | 3,010 | 3,012 | 2,987 | 2,993 | 496,400 |
| 2025/10/09 | 3,043 | 3,054 | 3,027 | 3,034 | 508,900 |
| 2025/10/08 | 3,062 | 3,062 | 3,027 | 3,038 | 535,700 |
| 2025/10/07 | 3,049 | 3,087 | 3,030 | 3,074 | 537,600 |
| 2025/10/06 | 3,055 | 3,074 | 3,047 | 3,051 | 517,800 |
| 2025/10/03 | 2,981 | 3,022 | 2,974 | 3,010 | 454,400 |
| 2025/10/02 | 2,965 | 2,992 | 2,949 | 2,981 | 510,300 |
| 2025/10/01 | 2,942 | 2,975 | 2,922 | 2,969 | 506,200 |
| 2025/09/30 | 2,975 | 3,038 | 2,970 | 2,989 | 412,300 |
| 2025/09/29 | 3,059 | 3,059 | 2,993 | 3,005 | 364,900 |
| 2025/09/26 | 3,080 | 3,105 | 3,050 | 3,095 | 513,800 |
| 2025/09/25 | 3,050 | 3,055 | 3,033 | 3,052 | 380,300 |
| 2025/09/24 | 3,080 | 3,080 | 3,034 | 3,040 | 346,500 |
| 2025/09/22 | 3,002 | 3,077 | 2,990 | 3,073 | 490,700 |
| 2025/09/19 | 3,032 | 3,049 | 2,999 | 3,002 | 636,400 |
| 2025/09/18 | 2,989 | 3,041 | 2,967 | 3,031 | 686,000 |
| 2025/09/17 | 2,998 | 3,000 | 2,955 | 2,969 | 385,600 |
| 2025/09/16 | 2,973 | 3,000 | 2,965 | 2,994 | 363,700 |
| 2025/09/12 | 2,990 | 2,990 | 2,966 | 2,976 | 437,600 |
| 2025/09/11 | 2,980 | 2,982 | 2,955 | 2,973 | 373,500 |
| 2025/09/10 | 2,974 | 2,974 | 2,957 | 2,973 | 374,200 |
| 2025/09/09 | 2,974 | 2,977 | 2,954 | 2,974 | 553,400 |
| 2025/09/08 | 2,995 | 2,995 | 2,953 | 2,976 | 364,600 |
| 2025/09/05 | 2,920 | 2,982 | 2,910 | 2,982 | 643,800 |
| 2025/09/04 | 3,038 | 3,039 | 2,906 | 2,920 | 929,600 |
| 2025/09/03 | 3,000 | 3,038 | 2,994 | 3,038 | 464,600 |
| 2025/09/02 | 3,010 | 3,041 | 3,006 | 3,027 | 297,400 |
| 2025/09/01 | 2,975 | 3,017 | 2,970 | 3,004 | 178,000 |
| 2025/08/29 | 3,014 | 3,025 | 3,002 | 3,002 | 262,600 |
| 2025/08/28 | 3,000 | 3,035 | 2,999 | 3,035 | 308,300 |
| 2025/08/27 | 2,971 | 3,044 | 2,873 | 3,016 | 554,900 |
| 2025/08/26 | 2,993 | 3,000 | 2,974 | 2,985 | 382,700 |
| 2025/08/25 | 2,991 | 3,011 | 2,983 | 3,003 | 244,000 |