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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 2025/08/22 | 2,977 | 2,998 | 2,946 | 2,986 | 366,200 |
| 2025/08/21 | 2,976 | 2,985 | 2,954 | 2,977 | 330,700 |
| 2025/08/20 | 2,989 | 3,042 | 2,980 | 2,980 | 441,700 |
| 2025/08/19 | 2,942 | 2,982 | 2,934 | 2,979 | 311,100 |
| 2025/08/18 | 2,910 | 2,942 | 2,904 | 2,941 | 398,600 |
| 2025/08/15 | 2,915 | 2,927 | 2,896 | 2,902 | 281,500 |
| 2025/08/14 | 2,936 | 2,937 | 2,896 | 2,903 | 407,800 |
| 2025/08/13 | 2,918 | 2,966 | 2,917 | 2,937 | 548,400 |
| 2025/08/12 | 2,917 | 2,948 | 2,902 | 2,925 | 576,700 |
| 2025/08/08 | 2,893 | 2,919 | 2,870 | 2,902 | 826,300 |
| 2025/08/07 | 2,907 | 2,923 | 2,889 | 2,891 | 418,900 |
| 2025/08/06 | 2,903 | 2,927 | 2,895 | 2,910 | 529,400 |
| 2025/08/05 | 2,869 | 2,928 | 2,852 | 2,892 | 602,700 |
| 2025/08/04 | 2,840 | 2,906 | 2,829 | 2,885 | 614,000 |
| 2025/08/01 | 2,822 | 2,925 | 2,817 | 2,873 | 1,246,200 |
| 2025/07/31 | 2,863 | 2,875 | 2,837 | 2,860 | 747,700 |
| 2025/07/30 | 2,855 | 2,897 | 2,847 | 2,870 | 670,300 |
| 2025/07/29 | 2,835 | 2,860 | 2,828 | 2,851 | 619,800 |
| 2025/07/28 | 2,878 | 2,900 | 2,860 | 2,874 | 624,600 |
| 2025/07/25 | 2,878 | 2,894 | 2,863 | 2,873 | 573,700 |
| 2025/07/24 | 2,881 | 2,918 | 2,865 | 2,897 | 570,400 |
| 2025/07/23 | 2,853 | 2,897 | 2,836 | 2,873 | 633,900 |
| 2025/07/22 | 2,844 | 2,854 | 2,792 | 2,803 | 414,400 |
| 2025/07/18 | 2,872 | 2,872 | 2,844 | 2,847 | 386,200 |
| 2025/07/17 | 2,845 | 2,882 | 2,836 | 2,875 | 383,500 |
| 2025/07/16 | 2,851 | 2,860 | 2,836 | 2,840 | 395,500 |
| 2025/07/15 | 2,879 | 2,899 | 2,860 | 2,868 | 423,300 |
| 2025/07/14 | 2,861 | 2,880 | 2,857 | 2,876 | 349,800 |
| 2025/07/11 | 2,892 | 2,901 | 2,857 | 2,880 | 585,300 |
| 2025/07/10 | 2,875 | 2,885 | 2,862 | 2,885 | 395,900 |
| 2025/07/09 | 2,890 | 2,917 | 2,863 | 2,874 | 325,200 |
| 2025/07/08 | 2,853 | 2,890 | 2,840 | 2,884 | 440,100 |
| 2025/07/07 | 2,889 | 2,889 | 2,847 | 2,853 | 280,500 |
| 2025/07/04 | 2,869 | 2,899 | 2,848 | 2,895 | 445,100 |
| 2025/07/03 | 2,845 | 2,870 | 2,831 | 2,867 | 323,800 |
| 2025/07/02 | 2,828 | 2,864 | 2,817 | 2,841 | 309,200 |
| 2025/07/01 | 2,816 | 2,848 | 2,813 | 2,830 | 347,600 |
| 2025/06/30 | 2,859 | 2,860 | 2,836 | 2,854 | 432,000 |
| 2025/06/27 | 2,850 | 2,860 | 2,835 | 2,838 | 443,100 |
| 2025/06/26 | 2,803 | 2,828 | 2,803 | 2,822 | 379,700 |
| 2025/06/25 | 2,802 | 2,823 | 2,794 | 2,813 | 377,300 |
| 2025/06/24 | 2,827 | 2,846 | 2,806 | 2,814 | 354,900 |
| 2025/06/23 | 2,850 | 2,851 | 2,815 | 2,816 | 397,500 |
| 2025/06/20 | 2,801 | 2,857 | 2,801 | 2,848 | 1,684,500 |
| 2025/06/19 | 2,881 | 2,884 | 2,823 | 2,832 | 545,100 |
| 2025/06/18 | 2,848 | 2,874 | 2,841 | 2,868 | 604,000 |
| 2025/06/17 | 2,826 | 2,866 | 2,816 | 2,864 | 621,400 |
| 2025/06/16 | 2,820 | 2,842 | 2,801 | 2,813 | 590,100 |
| 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 |