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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,764 | 2,823 | 2,762 | 2,791 | 514,400 |
| 2024/07/25 | 2,773 | 2,806 | 2,740 | 2,769 | 601,100 |
| 2024/07/24 | 2,844 | 2,875 | 2,803 | 2,808 | 335,800 |
| 2024/07/23 | 2,879 | 2,913 | 2,851 | 2,866 | 469,900 |
| 2024/07/22 | 2,838 | 2,853 | 2,816 | 2,851 | 304,400 |
| 2024/07/19 | 2,830 | 2,857 | 2,810 | 2,841 | 468,400 |
| 2024/07/18 | 2,862 | 2,889 | 2,832 | 2,832 | 413,300 |
| 2024/07/17 | 2,871 | 2,966 | 2,843 | 2,902 | 585,600 |
| 2024/07/16 | 2,862 | 2,894 | 2,855 | 2,858 | 221,200 |
| 2024/07/12 | 2,887 | 2,925 | 2,866 | 2,882 | 259,000 |
| 2024/07/11 | 2,915 | 2,940 | 2,910 | 2,923 | 249,400 |
| 2024/07/10 | 2,871 | 2,883 | 2,851 | 2,878 | 285,400 |
| 2024/07/09 | 2,885 | 2,900 | 2,850 | 2,885 | 331,000 |
| 2024/07/08 | 2,845 | 2,866 | 2,835 | 2,842 | 238,600 |
| 2024/07/05 | 2,924 | 2,927 | 2,850 | 2,853 | 281,900 |
| 2024/07/04 | 2,874 | 2,905 | 2,870 | 2,903 | 200,500 |
| 2024/07/03 | 2,849 | 2,879 | 2,847 | 2,879 | 262,000 |
| 2024/07/02 | 2,871 | 2,886 | 2,847 | 2,870 | 303,500 |
| 2024/07/01 | 2,895 | 2,921 | 2,873 | 2,880 | 382,600 |
| 2024/06/28 | 2,880 | 2,894 | 2,855 | 2,870 | 349,300 |
| 2024/06/27 | 2,847 | 2,889 | 2,847 | 2,876 | 303,200 |
| 2024/06/26 | 2,879 | 2,883 | 2,841 | 2,856 | 359,500 |
| 2024/06/25 | 2,904 | 2,936 | 2,889 | 2,889 | 430,300 |
| 2024/06/24 | 2,810 | 2,897 | 2,808 | 2,882 | 485,700 |
| 2024/06/21 | 2,781 | 2,790 | 2,767 | 2,789 | 841,300 |
| 2024/06/20 | 2,757 | 2,774 | 2,748 | 2,768 | 353,900 |
| 2024/06/19 | 2,793 | 2,803 | 2,767 | 2,784 | 352,100 |
| 2024/06/18 | 2,801 | 2,822 | 2,783 | 2,790 | 399,100 |
| 2024/06/17 | 2,815 | 2,815 | 2,777 | 2,790 | 452,100 |
| 2024/06/14 | 2,814 | 2,852 | 2,804 | 2,840 | 631,900 |
| 2024/06/13 | 2,874 | 2,874 | 2,846 | 2,846 | 254,900 |
| 2024/06/12 | 2,845 | 2,879 | 2,837 | 2,869 | 230,200 |
| 2024/06/11 | 2,865 | 2,883 | 2,852 | 2,863 | 273,700 |
| 2024/06/10 | 2,836 | 2,889 | 2,836 | 2,867 | 324,500 |
| 2024/06/07 | 2,790 | 2,832 | 2,790 | 2,821 | 348,900 |
| 2024/06/06 | 2,844 | 2,853 | 2,790 | 2,795 | 451,600 |
| 2024/06/05 | 2,840 | 2,878 | 2,837 | 2,863 | 485,200 |
| 2024/06/04 | 2,887 | 2,907 | 2,851 | 2,874 | 469,800 |
| 2024/06/03 | 2,880 | 2,912 | 2,860 | 2,863 | 274,500 |
| 2024/05/31 | 2,850 | 2,889 | 2,848 | 2,886 | 361,200 |
| 2024/05/30 | 2,800 | 2,870 | 2,781 | 2,841 | 432,600 |
| 2024/05/29 | 2,826 | 2,854 | 2,812 | 2,817 | 314,300 |
| 2024/05/28 | 2,836 | 2,851 | 2,827 | 2,833 | 212,800 |
| 2024/05/27 | 2,860 | 2,860 | 2,812 | 2,845 | 454,200 |
| 2024/05/24 | 2,830 | 2,877 | 2,809 | 2,834 | 290,000 |
| 2024/05/23 | 2,862 | 2,879 | 2,841 | 2,857 | 364,500 |
| 2024/05/22 | 2,835 | 2,874 | 2,818 | 2,852 | 446,400 |
| 2024/05/21 | 2,909 | 2,929 | 2,835 | 2,836 | 446,000 |
| 2024/05/20 | 2,919 | 2,983 | 2,908 | 2,915 | 964,000 |
| 2024/05/17 | 2,753 | 2,902 | 2,740 | 2,902 | 1,525,300 |
| 2024/05/16 | 2,790 | 2,790 | 2,722 | 2,754 | 446,200 |
| 2024/05/15 | 2,788 | 2,815 | 2,755 | 2,767 | 396,400 |
| 2024/05/14 | 2,775 | 2,804 | 2,743 | 2,760 | 338,400 |
| 2024/05/13 | 2,779 | 2,807 | 2,773 | 2,783 | 284,800 |
| 2024/05/10 | 2,782 | 2,821 | 2,772 | 2,811 | 416,600 |
| 2024/05/09 | 2,773 | 2,793 | 2,754 | 2,754 | 252,100 |
| 2024/05/08 | 2,815 | 2,826 | 2,745 | 2,761 | 300,900 |
| 2024/05/07 | 2,821 | 2,858 | 2,803 | 2,823 | 465,400 |
| 2024/05/02 | 2,807 | 2,851 | 2,786 | 2,835 | 661,000 |
| 2024/05/01 | 2,800 | 2,815 | 2,752 | 2,809 | 486,300 |
| 2024/04/30 | 2,843 | 2,843 | 2,725 | 2,798 | 1,121,500 |
| 2024/04/26 | 2,785 | 2,832 | 2,746 | 2,809 | 692,100 |
| 2024/04/25 | 2,850 | 2,864 | 2,803 | 2,804 | 564,300 |
| 2024/04/24 | 2,774 | 2,842 | 2,770 | 2,840 | 394,100 |
| 2024/04/23 | 2,798 | 2,810 | 2,770 | 2,770 | 727,500 |
| 2024/04/22 | 2,769 | 2,778 | 2,752 | 2,776 | 605,000 |
| 2024/04/19 | 2,724 | 2,731 | 2,685 | 2,710 | 558,900 |
| 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 |