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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,830 | 2,842 | 2,794 | 2,803 | 603,200 |
| 2025/06/12 | 2,887 | 2,911 | 2,820 | 2,849 | 638,300 |
| 2025/06/11 | 2,802 | 2,919 | 2,784 | 2,864 | 3,237,200 |
| 2025/06/10 | 2,787 | 2,817 | 2,784 | 2,784 | 397,000 |
| 2025/06/09 | 2,805 | 2,805 | 2,779 | 2,793 | 362,500 |
| 2025/06/06 | 2,803 | 2,834 | 2,775 | 2,792 | 505,500 |
| 2025/06/05 | 2,821 | 2,862 | 2,801 | 2,802 | 722,400 |
| 2025/06/04 | 2,838 | 2,861 | 2,812 | 2,853 | 577,100 |
| 2025/06/03 | 2,774 | 2,878 | 2,764 | 2,840 | 1,083,300 |
| 2025/06/02 | 2,751 | 2,787 | 2,744 | 2,776 | 512,200 |
| 2025/05/30 | 2,700 | 2,790 | 2,691 | 2,780 | 1,415,100 |
| 2025/05/29 | 2,669 | 2,707 | 2,661 | 2,707 | 608,800 |
| 2025/05/28 | 2,660 | 2,660 | 2,636 | 2,649 | 386,400 |
| 2025/05/27 | 2,642 | 2,646 | 2,621 | 2,639 | 200,200 |
| 2025/05/26 | 2,651 | 2,653 | 2,625 | 2,629 | 511,000 |
| 2025/05/23 | 2,634 | 2,659 | 2,632 | 2,651 | 282,400 |
| 2025/05/22 | 2,637 | 2,651 | 2,616 | 2,634 | 283,800 |
| 2025/05/21 | 2,660 | 2,687 | 2,646 | 2,677 | 447,900 |
| 2025/05/20 | 2,665 | 2,680 | 2,636 | 2,652 | 316,000 |
| 2025/05/19 | 2,652 | 2,680 | 2,631 | 2,658 | 472,900 |
| 2025/05/16 | 2,694 | 2,714 | 2,654 | 2,682 | 488,300 |
| 2025/05/15 | 2,697 | 2,726 | 2,693 | 2,719 | 333,700 |
| 2025/05/14 | 2,721 | 2,823 | 2,715 | 2,747 | 570,800 |
| 2025/05/13 | 2,749 | 2,770 | 2,697 | 2,711 | 377,700 |
| 2025/05/12 | 2,692 | 2,704 | 2,675 | 2,696 | 256,100 |
| 2025/05/09 | 2,701 | 2,711 | 2,678 | 2,685 | 381,700 |
| 2025/05/08 | 2,689 | 2,697 | 2,661 | 2,671 | 320,300 |
| 2025/05/07 | 2,700 | 2,720 | 2,671 | 2,690 | 547,900 |
| 2025/05/02 | 2,680 | 2,711 | 2,654 | 2,694 | 416,200 |
| 2025/05/01 | 2,663 | 2,676 | 2,653 | 2,667 | 368,500 |
| 2025/04/30 | 2,707 | 2,708 | 2,647 | 2,677 | 716,000 |
| 2025/04/28 | 2,693 | 2,719 | 2,672 | 2,687 | 2,439,500 |
| 2025/04/25 | 2,669 | 2,700 | 2,615 | 2,691 | 1,327,100 |
| 2025/04/24 | 2,722 | 2,742 | 2,659 | 2,662 | 976,100 |
| 2025/04/23 | 2,665 | 2,710 | 2,637 | 2,685 | 712,200 |
| 2025/04/22 | 2,602 | 2,622 | 2,593 | 2,615 | 415,100 |
| 2025/04/21 | 2,618 | 2,632 | 2,602 | 2,613 | 298,300 |
| 2025/04/18 | 2,643 | 2,663 | 2,628 | 2,639 | 506,600 |
| 2025/04/17 | 2,630 | 2,653 | 2,586 | 2,636 | 605,400 |
| 2025/04/16 | 2,637 | 2,639 | 2,598 | 2,631 | 511,500 |
| 2025/04/15 | 2,606 | 2,649 | 2,592 | 2,640 | 503,500 |
| 2025/04/14 | 2,575 | 2,590 | 2,535 | 2,558 | 436,500 |
| 2025/04/11 | 2,480 | 2,555 | 2,448 | 2,540 | 633,400 |
| 2025/04/10 | 2,614 | 2,614 | 2,540 | 2,565 | 727,200 |
| 2025/04/09 | 2,498 | 2,521 | 2,396 | 2,439 | 804,700 |
| 2025/04/08 | 2,515 | 2,586 | 2,507 | 2,548 | 1,052,500 |
| 2025/04/07 | 2,498 | 2,542 | 2,428 | 2,465 | 1,050,000 |
| 2025/04/04 | 2,659 | 2,659 | 2,571 | 2,598 | 865,200 |
| 2025/04/03 | 2,665 | 2,704 | 2,649 | 2,681 | 888,000 |
| 2025/04/02 | 2,798 | 2,798 | 2,760 | 2,769 | 586,800 |
| 2025/04/01 | 2,820 | 2,834 | 2,790 | 2,808 | 555,200 |
| 2025/03/31 | 2,789 | 2,836 | 2,765 | 2,806 | 1,020,600 |
| 2025/03/28 | 2,931 | 2,931 | 2,861 | 2,875 | 1,117,300 |
| 2025/03/27 | 2,896 | 2,970 | 2,889 | 2,969 | 1,043,900 |
| 2025/03/26 | 2,947 | 2,947 | 2,921 | 2,932 | 742,600 |
| 2025/03/25 | 2,928 | 2,949 | 2,901 | 2,947 | 865,100 |
| 2025/03/24 | 2,915 | 2,938 | 2,865 | 2,893 | 1,444,800 |
| 2025/03/21 | 2,841 | 3,025 | 2,818 | 2,964 | 4,584,000 |
| 2025/03/19 | 2,618 | 2,703 | 2,617 | 2,687 | 870,800 |
| 2025/03/18 | 2,616 | 2,648 | 2,615 | 2,628 | 697,700 |
| 2025/03/17 | 2,559 | 2,622 | 2,543 | 2,616 | 651,500 |
| 2025/03/14 | 2,500 | 2,534 | 2,494 | 2,527 | 903,000 |
| 2025/03/13 | 2,480 | 2,513 | 2,480 | 2,500 | 848,000 |
| 2025/03/12 | 2,460 | 2,490 | 2,449 | 2,484 | 958,600 |
| 2025/03/11 | 2,460 | 2,491 | 2,454 | 2,474 | 1,240,300 |
| 2025/03/10 | 2,495 | 2,500 | 2,464 | 2,468 | 808,100 |
| 2025/03/07 | 2,437 | 2,474 | 2,430 | 2,468 | 576,500 |
| 2025/03/06 | 2,470 | 2,490 | 2,462 | 2,473 | 465,500 |
| 2025/03/05 | 2,474 | 2,487 | 2,450 | 2,456 | 859,400 |
| 2025/03/04 | 2,483 | 2,518 | 2,468 | 2,475 | 825,100 |
| 2025/03/03 | 2,439 | 2,507 | 2,437 | 2,483 | 747,600 |
| 2025/02/28 | 2,459 | 2,466 | 2,417 | 2,423 | 632,500 |
| 2025/02/27 | 2,466 | 2,499 | 2,466 | 2,497 | 451,600 |
| 2025/02/26 | 2,483 | 2,483 | 2,452 | 2,466 | 623,400 |
| 2025/02/25 | 2,477 | 2,521 | 2,471 | 2,499 | 446,900 |
| 2025/02/21 | 2,472 | 2,507 | 2,471 | 2,507 | 431,500 |
| 2025/02/20 | 2,532 | 2,532 | 2,458 | 2,472 | 564,400 |
| 2025/02/19 | 2,546 | 2,569 | 2,529 | 2,538 | 570,100 |
| 2025/02/18 | 2,559 | 2,568 | 2,538 | 2,547 | 286,700 |
| 2025/02/17 | 2,550 | 2,577 | 2,550 | 2,562 | 360,300 |
| 2025/02/14 | 2,572 | 2,585 | 2,561 | 2,563 | 356,500 |
| 2025/02/13 | 2,589 | 2,590 | 2,560 | 2,573 | 532,100 |
| 2025/02/12 | 2,576 | 2,586 | 2,545 | 2,564 | 513,100 |
| 2025/02/10 | 2,597 | 2,599 | 2,570 | 2,570 | 416,700 |
| 2025/02/07 | 2,611 | 2,635 | 2,604 | 2,610 | 281,600 |
| 2025/02/06 | 2,610 | 2,632 | 2,593 | 2,611 | 423,500 |
| 2025/02/05 | 2,613 | 2,629 | 2,591 | 2,609 | 722,600 |
| 2025/02/04 | 2,578 | 2,618 | 2,558 | 2,607 | 865,000 |
| 2025/02/03 | 2,595 | 2,648 | 2,530 | 2,542 | 1,581,900 |
| 2025/01/31 | 2,617 | 2,619 | 2,585 | 2,595 | 552,700 |
| 2025/01/30 | 2,602 | 2,627 | 2,597 | 2,617 | 806,200 |
| 2025/01/29 | 2,620 | 2,628 | 2,599 | 2,602 | 550,200 |
| 2025/01/28 | 2,636 | 2,641 | 2,606 | 2,610 | 442,700 |
| 2025/01/27 | 2,619 | 2,654 | 2,616 | 2,636 | 587,900 |
| 2025/01/24 | 2,611 | 2,632 | 2,597 | 2,599 | 552,700 |
| 2025/01/23 | 2,621 | 2,624 | 2,601 | 2,611 | 418,300 |
| 2025/01/22 | 2,626 | 2,634 | 2,612 | 2,621 | 416,000 |
| 2025/01/21 | 2,622 | 2,632 | 2,608 | 2,617 | 450,100 |
| 2025/01/20 | 2,581 | 2,605 | 2,571 | 2,591 | 1,051,500 |
| 2025/01/17 | 2,577 | 2,594 | 2,564 | 2,581 | 672,300 |
| 2025/01/16 | 2,598 | 2,610 | 2,564 | 2,580 | 695,000 |
| 2025/01/15 | 2,578 | 2,605 | 2,574 | 2,597 | 817,800 |
| 2025/01/14 | 2,569 | 2,590 | 2,550 | 2,578 | 769,100 |
| 2025/01/10 | 2,541 | 2,580 | 2,509 | 2,569 | 637,600 |
| 2025/01/09 | 2,611 | 2,614 | 2,568 | 2,568 | 748,500 |
| 2025/01/08 | 2,613 | 2,627 | 2,599 | 2,621 | 565,400 |
| 2025/01/07 | 2,604 | 2,637 | 2,589 | 2,626 | 612,100 |
| 2025/01/06 | 2,599 | 2,610 | 2,582 | 2,587 | 536,400 |
| 2024/12/30 | 2,602 | 2,617 | 2,599 | 2,604 | 380,100 |
| 2024/12/27 | 2,607 | 2,608 | 2,586 | 2,599 | 404,800 |
| 2024/12/26 | 2,542 | 2,607 | 2,542 | 2,602 | 419,800 |
| 2024/12/25 | 2,549 | 2,549 | 2,521 | 2,545 | 348,700 |
| 2024/12/24 | 2,555 | 2,564 | 2,538 | 2,547 | 400,200 |
| 2024/12/23 | 2,540 | 2,570 | 2,528 | 2,562 | 568,100 |
| 2024/12/20 | 2,565 | 2,582 | 2,531 | 2,531 | 1,864,900 |
| 2024/12/19 | 2,528 | 2,564 | 2,511 | 2,550 | 736,800 |
| 2024/12/18 | 2,547 | 2,609 | 2,547 | 2,565 | 977,700 |
| 2024/12/17 | 2,545 | 2,562 | 2,530 | 2,530 | 855,900 |
| 2024/12/16 | 2,576 | 2,592 | 2,545 | 2,545 | 749,900 |
| 2024/12/13 | 2,559 | 2,583 | 2,557 | 2,576 | 627,500 |
| 2024/12/12 | 2,596 | 2,606 | 2,587 | 2,590 | 528,700 |
| 2024/12/11 | 2,577 | 2,583 | 2,556 | 2,577 | 626,300 |
| 2024/12/10 | 2,590 | 2,601 | 2,563 | 2,568 | 547,000 |
| 2024/12/09 | 2,559 | 2,586 | 2,557 | 2,557 | 448,400 |
| 2024/12/06 | 2,551 | 2,567 | 2,538 | 2,548 | 435,700 |
| 2024/12/05 | 2,564 | 2,566 | 2,542 | 2,551 | 628,500 |
| 2024/12/04 | 2,572 | 2,577 | 2,541 | 2,542 | 568,000 |
| 2024/12/03 | 2,541 | 2,587 | 2,541 | 2,572 | 618,700 |
| 2024/12/02 | 2,528 | 2,561 | 2,528 | 2,539 | 480,300 |
| 2024/11/29 | 2,543 | 2,558 | 2,520 | 2,520 | 505,500 |
| 2024/11/28 | 2,518 | 2,544 | 2,513 | 2,535 | 360,400 |
| 2024/11/27 | 2,597 | 2,607 | 2,497 | 2,529 | 769,400 |
| 2024/11/26 | 2,571 | 2,605 | 2,562 | 2,600 | 807,300 |
| 2024/11/25 | 2,643 | 2,645 | 2,553 | 2,553 | 1,194,800 |
| 2024/11/22 | 2,569 | 2,608 | 2,558 | 2,599 | 540,800 |
| 2024/11/21 | 2,589 | 2,605 | 2,559 | 2,569 | 608,800 |
| 2024/11/20 | 2,592 | 2,620 | 2,563 | 2,589 | 629,900 |
| 2024/11/19 | 2,588 | 2,601 | 2,577 | 2,592 | 574,300 |
| 2024/11/18 | 2,548 | 2,589 | 2,543 | 2,586 | 434,400 |
| 2024/11/15 | 2,613 | 2,617 | 2,552 | 2,552 | 542,400 |
| 2024/11/14 | 2,595 | 2,608 | 2,578 | 2,578 | 528,600 |
| 2024/11/13 | 2,603 | 2,625 | 2,577 | 2,581 | 635,200 |
| 2024/11/12 | 2,599 | 2,639 | 2,589 | 2,603 | 703,800 |
| 2024/11/11 | 2,603 | 2,618 | 2,598 | 2,599 | 424,900 |
| 2024/11/08 | 2,645 | 2,656 | 2,593 | 2,603 | 512,300 |
| 2024/11/07 | 2,626 | 2,661 | 2,610 | 2,645 | 531,300 |
| 2024/11/06 | 2,618 | 2,656 | 2,604 | 2,605 | 515,500 |
| 2024/11/05 | 2,600 | 2,625 | 2,579 | 2,618 | 411,400 |
| 2024/11/01 | 2,608 | 2,632 | 2,588 | 2,588 | 669,800 |
| 2024/10/31 | 2,608 | 2,640 | 2,599 | 2,634 | 661,700 |
| 2024/10/30 | 2,586 | 2,647 | 2,586 | 2,608 | 1,016,400 |
| 2024/10/29 | 2,530 | 2,606 | 2,511 | 2,579 | 1,335,200 |
| 2024/10/28 | 2,592 | 2,639 | 2,580 | 2,628 | 676,600 |
| 2024/10/25 | 2,615 | 2,620 | 2,568 | 2,592 | 513,100 |
| 2024/10/24 | 2,592 | 2,607 | 2,564 | 2,598 | 452,000 |
| 2024/10/23 | 2,616 | 2,638 | 2,611 | 2,612 | 508,400 |
| 2024/10/22 | 2,628 | 2,637 | 2,605 | 2,605 | 698,400 |
| 2024/10/21 | 2,632 | 2,652 | 2,610 | 2,623 | 391,400 |
| 2024/10/18 | 2,655 | 2,665 | 2,609 | 2,609 | 497,200 |
| 2024/10/17 | 2,697 | 2,708 | 2,645 | 2,647 | 381,300 |
| 2024/10/16 | 2,744 | 2,755 | 2,690 | 2,697 | 582,300 |
| 2024/10/15 | 2,755 | 2,765 | 2,733 | 2,745 | 557,300 |
| 2024/10/11 | 2,698 | 2,728 | 2,698 | 2,716 | 425,300 |
| 2024/10/10 | 2,737 | 2,739 | 2,720 | 2,724 | 425,600 |
| 2024/10/09 | 2,728 | 2,738 | 2,692 | 2,716 | 517,900 |
| 2024/10/08 | 2,715 | 2,734 | 2,707 | 2,728 | 434,800 |
| 2024/10/07 | 2,780 | 2,792 | 2,753 | 2,756 | 486,300 |
| 2024/10/04 | 2,722 | 2,774 | 2,708 | 2,764 | 901,100 |
| 2024/10/03 | 2,718 | 2,733 | 2,681 | 2,685 | 529,500 |
| 2024/10/02 | 2,656 | 2,692 | 2,641 | 2,669 | 690,100 |
| 2024/10/01 | 2,664 | 2,693 | 2,656 | 2,682 | 561,800 |
| 2024/09/30 | 2,627 | 2,689 | 2,627 | 2,664 | 852,000 |
| 2024/09/27 | 2,765 | 2,784 | 2,750 | 2,765 | 1,072,900 |
| 2024/09/26 | 2,763 | 2,791 | 2,740 | 2,791 | 524,900 |
| 2024/09/25 | 2,737 | 2,758 | 2,711 | 2,740 | 414,100 |
| 2024/09/24 | 2,767 | 2,788 | 2,735 | 2,742 | 351,400 |
| 2024/09/20 | 2,784 | 2,795 | 2,746 | 2,754 | 703,700 |
| 2024/09/19 | 2,776 | 2,797 | 2,740 | 2,742 | 516,100 |
| 2024/09/18 | 2,766 | 2,787 | 2,712 | 2,738 | 556,900 |
| 2024/09/17 | 2,757 | 2,781 | 2,699 | 2,743 | 510,700 |
| 2024/09/13 | 2,795 | 2,801 | 2,705 | 2,742 | 686,700 |
| 2024/09/12 | 2,784 | 2,827 | 2,777 | 2,803 | 618,900 |
| 2024/09/11 | 2,782 | 2,792 | 2,722 | 2,734 | 568,000 |
| 2024/09/10 | 2,793 | 2,824 | 2,775 | 2,782 | 524,300 |
| 2024/09/09 | 2,723 | 2,807 | 2,701 | 2,793 | 415,800 |
| 2024/09/06 | 2,811 | 2,818 | 2,754 | 2,773 | 380,000 |
| 2024/09/05 | 2,759 | 2,815 | 2,736 | 2,796 | 399,000 |
| 2024/09/04 | 2,765 | 2,824 | 2,762 | 2,782 | 458,700 |
| 2024/09/03 | 2,795 | 2,859 | 2,792 | 2,827 | 533,200 |
| 2024/09/02 | 2,787 | 2,803 | 2,762 | 2,775 | 278,600 |
| 2024/08/30 | 2,768 | 2,794 | 2,763 | 2,787 | 397,600 |
| 2024/08/29 | 2,790 | 2,808 | 2,764 | 2,768 | 334,100 |
| 2024/08/28 | 2,757 | 2,797 | 2,743 | 2,791 | 342,200 |
| 2024/08/27 | 2,768 | 2,797 | 2,733 | 2,783 | 319,300 |
| 2024/08/26 | 2,749 | 2,768 | 2,717 | 2,733 | 428,900 |
| 2024/08/23 | 2,762 | 2,786 | 2,748 | 2,769 | 426,300 |
| 2024/08/22 | 2,741 | 2,760 | 2,716 | 2,751 | 531,900 |
| 2024/08/21 | 2,757 | 2,765 | 2,722 | 2,741 | 470,500 |
| 2024/08/20 | 2,780 | 2,790 | 2,755 | 2,787 | 452,000 |
| 2024/08/19 | 2,794 | 2,799 | 2,733 | 2,737 | 475,600 |