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
1987/12/28 999 1,030 976 1,010 994,000
1987/12/26 1,100 1,110 995 1,000 4,808,999
1987/12/25 1,060 1,120 1,020 1,110 20,158,997
1987/12/24 1,010 1,060 1,000 1,030 7,264,999
1987/12/23 975 1,000 970 1,000 1,068,000
1987/12/22 1,000 1,000 961 980 932,000
1987/12/21 1,010 1,020 980 980 1,509,000
1987/12/18 975 1,030 970 1,000 7,200,999
1987/12/17 970 983 960 979 4,551,999
1987/12/16 956 960 937 960 1,445,000
1987/12/15 956 956 910 938 1,791,000
1987/12/14 928 967 921 937 2,812,000
1987/12/11 903 928 892 928 1,161,000
1987/12/10 900 923 898 913 1,097,000
1987/12/09 928 928 880 880 1,594,000
1987/12/08 878 940 868 908 2,469,000
1987/12/07 860 878 855 858 590,000
1987/12/05 817 845 817 840 160,000
1987/12/04 836 847 820 820 162,000
1987/12/03 846 847 836 836 167,000
1987/12/02 829 840 817 836 207,000
1987/12/01 790 830 790 830 181,000
1987/11/30 830 835 820 830 327,000
1987/11/28 839 845 829 845 321,000
1987/11/27 825 839 823 829 254,000
1987/11/26 810 820 808 820 323,000
1987/11/25 809 816 801 816 193,000
1987/11/24 805 809 786 791 149,000
1987/11/20 760 785 760 785 90,000
1987/11/19 790 790 755 770 77,000
1987/11/18 751 780 750 780 179,000
1987/11/17 785 785 755 761 36,000
1987/11/16 760 785 751 785 208,000
1987/11/13 770 770 760 766 184,000
1987/11/12 716 730 705 720 116,000
1987/11/11 705 720 655 666 446,000
1987/11/10 731 735 715 715 108,000
1987/11/09 748 748 735 735 38,000
1987/11/07 750 751 740 749 80,000
1987/11/06 751 760 741 750 209,000
1987/11/05 761 761 741 752 36,000
1987/11/04 761 771 761 761 99,000
1987/11/02 780 780 770 771 40,000
1987/10/31 770 780 769 778 87,000
1987/10/30 749 770 740 740 207,000
1987/10/29 745 760 700 719 725,000
1987/10/28 810 815 750 765 266,000
1987/10/27 780 810 780 800 484,000
1987/10/26 826 835 765 800 180,000
1987/10/24 855 869 835 836 138,000
1987/10/23 875 883 856 865 264,000
1987/10/22 925 925 865 875 307,000
1987/10/21 851 910 850 895 298,000
1987/10/20 850 850 850 850 71,000
1987/10/19 950 970 950 950 736,000
1987/10/16 960 990 956 990 561,000
1987/10/15 970 999 966 966 812,000
1987/10/14 980 1,010 980 1,000 904,000
1987/10/13 960 980 960 975 252,000
1987/10/12 970 970 950 965 299,000
1987/10/09 990 990 961 961 479,000
1987/10/08 998 1,000 985 995 547,000
1987/10/07 978 995 978 994 577,000
1987/10/06 990 1,000 988 988 444,000
1987/10/05 1,030 1,030 1,000 1,000 902,000
1987/10/03 1,000 1,030 986 1,030 1,587,000
1987/10/02 999 1,010 970 980 1,173,000
1987/10/01 999 1,010 989 990 3,292,000
1987/09/30 955 999 955 999 3,412,999
1987/09/29 934 945 925 945 1,242,000
1987/09/28 910 924 905 924 700,000
1987/09/26 905 910 890 900 420,000
1987/09/25 910 910 885 905 279,000
1987/09/24 900 924 900 902 465,000
1987/09/22 895 899 890 899 228,000
1987/09/21 898 900 891 898 183,000
1987/09/18 870 890 870 888 175,000
1987/09/17 878 880 870 872 124,000
1987/09/16 880 888 870 877 270,000
1987/09/14 880 889 875 882 739,000
1987/09/11 910 915 875 890 854,000
1987/09/10 880 910 875 900 788,000
1987/09/09 874 880 865 870 177,000
1987/09/08 842 860 842 859 67,000
1987/09/07 842 847 840 840 246,000
1987/09/05 852 864 840 840 141,000
1987/09/04 841 859 841 857 157,000
1987/09/03 858 858 845 847 180,000
1987/09/02 855 865 855 855 307,000
1987/09/01 867 873 850 850 332,000
1987/08/31 866 875 866 866 110,000
1987/08/29 855 865 855 865 34,000
1987/08/28 862 862 853 860 222,000
1987/08/27 881 881 872 872 244,000
1987/08/26 846 873 846 871 149,000
1987/08/25 840 850 840 841 193,000
1987/08/24 842 860 836 850 126,000
1987/08/22 851 851 831 832 225,000
1987/08/21 866 880 860 860 242,000
1987/08/20 861 880 861 873 181,000
1987/08/19 865 870 855 864 409,000
1987/08/18 920 925 890 890 674,000
1987/08/17 919 945 911 930 1,432,000
1987/08/14 899 935 898 929 2,000,000
1987/08/13 895 895 885 895 324,000
1987/08/12 884 890 871 890 329,000
1987/08/11 880 880 870 875 241,000
1987/08/10 870 885 870 878 66,000
1987/08/07 875 880 870 873 202,000
1987/08/06 895 895 885 885 261,000
1987/08/05 882 895 882 885 590,000
1987/08/04 890 897 870 880 624,000
1987/08/03 880 905 875 890 1,225,000
1987/08/01 870 870 860 870 236,000
1987/07/31 867 890 861 862 860,000
1987/07/30 850 865 840 853 404,000
1987/07/29 812 830 812 818 226,000
1987/07/28 817 819 810 810 80,000
1987/07/27 810 819 797 797 93,000
1987/07/25 782 830 782 830 108,000
1987/07/24 782 825 782 802 121,000
1987/07/23 795 800 780 790 75,000
1987/07/22 805 820 800 800 123,000
1987/07/21 825 825 806 815 99,000
1987/07/20 850 850 816 826 64,000
1987/07/17 825 849 825 841 69,000
1987/07/16 825 830 825 830 95,000
1987/07/15 850 850 815 829 257,000
1987/07/14 872 872 846 855 308,000
1987/07/13 800 830 800 822 143,000
1987/07/10 810 824 800 810 194,000
1987/07/09 785 800 782 800 155,000
1987/07/08 806 815 780 780 103,000
1987/07/07 811 820 800 800 144,000
1987/07/06 830 835 820 830 112,000
1987/07/04 829 830 826 830 46,000
1987/07/03 813 830 813 815 255,000
1987/07/02 810 830 810 811 195,000
1987/07/01 850 850 820 820 198,000
1987/06/30 840 840 830 840 114,000
1987/06/29 845 860 840 840 88,000
1987/06/27 845 870 845 865 228,000
1987/06/26 865 884 845 851 549,000
1987/06/25 860 865 840 851 430,000
1987/06/24 890 890 840 840 389,000
1987/06/23 860 888 850 885 355,000
1987/06/22 865 870 842 850 156,000
1987/06/19 840 870 826 870 551,000
1987/06/18 865 869 851 852 330,000
1987/06/17 865 880 855 875 652,000
1987/06/16 881 890 862 875 575,000
1987/06/15 900 901 870 880 338,000
1987/06/12 919 925 890 890 1,847,000
1987/06/11 880 924 880 918 2,215,000
1987/06/10 910 915 866 879 1,641,000
1987/06/09 919 945 913 920 4,061,999
1987/06/08 870 908 870 895 3,191,000
1987/06/06 880 880 850 860 1,178,000
1987/06/05 868 899 860 870 4,135,999
1987/06/04 820 854 815 854 2,753,000
1987/06/03 765 851 750 800 5,118,999
1987/06/02 720 770 717 770 506,000
1987/06/01 724 724 716 720 253,000
1987/05/30 725 727 715 715 117,000
1987/05/29 725 725 710 711 251,000
1987/05/28 725 725 715 723 381,000
1987/05/27 715 715 695 715 721,000
1987/05/26 661 694 661 694 281,000
1987/05/25 672 675 655 660 78,000
1987/05/23 665 665 650 652 95,000
1987/05/22 662 670 650 665 222,000
1987/05/21 665 666 660 664 200,000
1987/05/20 640 663 639 660 328,000
1987/05/19 630 640 630 640 53,000
1987/05/18 630 631 630 631 34,000
1987/05/15 655 655 648 648 54,000
1987/05/14 648 665 641 650 160,000
1987/05/13 640 647 640 647 112,000
1987/05/12 610 620 610 620 10,000
1987/05/11 605 605 600 600 44,000
1987/05/08 606 611 600 610 112,000
1987/05/07 610 630 610 610 193,000
1987/05/06 590 590 563 580 80,000
1987/05/02 600 610 598 598 29,000
1987/05/01 605 610 601 610 44,000
1987/04/30 609 609 590 609 55,000
1987/04/28 581 611 581 611 113,000
1987/04/27 570 580 570 580 128,000
1987/04/25 580 590 580 580 48,000
1987/04/24 581 589 575 580 97,000
1987/04/23 595 595 576 580 110,000
1987/04/22 595 596 593 594 65,000
1987/04/21 610 621 596 609 200,000
1987/04/20 591 611 590 610 115,000
1987/04/17 600 600 590 590 168,000
1987/04/16 599 599 595 596 86,000
1987/04/14 605 610 600 602 166,000
1987/04/13 620 630 610 610 36,000
1987/04/10 625 640 620 630 106,000
1987/04/09 645 645 635 635 17,000
1987/04/08 650 650 645 645 24,000
1987/04/07 635 660 635 655 134,000
1987/04/06 630 640 630 635 62,000
1987/04/03 646 650 610 620 100,000
1987/04/02 650 650 645 645 66,000
1987/04/01 650 660 650 659 61,000
1987/03/30 625 625 600 620 47,000
1987/03/28 615 631 615 630 100,000
1987/03/27 621 631 616 617 127,000
1987/03/26 636 636 630 631 79,000
1987/03/25 640 640 626 635 102,000
1987/03/24 647 655 640 640 136,000
1987/03/23 651 655 650 650 109,000
1987/03/20 651 660 648 648 118,000
1987/03/19 660 660 655 655 53,000
1987/03/18 665 670 660 660 66,000
1987/03/17 673 678 667 667 51,000
1987/03/16 680 680 671 672 87,000
1987/03/13 680 680 671 671 95,000
1987/03/12 655 685 650 680 270,000
1987/03/11 663 665 663 665 80,000
1987/03/10 670 670 665 665 97,000
1987/03/09 666 670 665 668 69,000
1987/03/07 666 670 665 665 87,000
1987/03/06 676 680 667 667 158,000
1987/03/05 675 685 666 666 86,000
1987/03/04 665 665 661 665 247,000
1987/03/03 670 680 660 665 214,000
1987/03/02 668 670 656 670 196,000
1987/02/28 670 670 665 668 50,000
1987/02/27 675 675 671 672 48,000
1987/02/26 692 692 676 677 216,000
1987/02/25 691 700 690 690 166,000
1987/02/24 700 700 686 686 137,000
1987/02/23 690 695 680 690 120,000
1987/02/20 695 700 690 690 211,000
1987/02/19 695 700 680 686 209,000
1987/02/18 676 677 670 675 145,000
1987/02/17 676 676 675 675 71,000
1987/02/16 677 677 676 676 63,000
1987/02/13 678 680 677 677 102,000
1987/02/12 679 680 677 678 382,000
1987/02/10 675 679 675 679 70,000
1987/02/09 687 687 678 680 63,000
1987/02/07 680 688 672 688 177,000
1987/02/06 675 685 675 675 108,000
1987/02/05 688 689 680 689 85,000
1987/02/04 689 699 689 695 161,000
1987/02/03 682 689 676 679 278,000
1987/02/02 680 690 675 676 276,000
1987/01/31 678 685 676 680 353,000
1987/01/30 681 685 668 670 416,000
1987/01/29 695 695 681 683 135,000
1987/01/28 700 710 696 698 131,000
1987/01/27 710 711 696 698 232,000
1987/01/26 713 715 705 713 139,000
1987/01/24 710 710 708 708 65,000
1987/01/23 716 716 710 710 143,000
1987/01/22 716 720 715 715 155,000
1987/01/21 711 718 710 711 314,000
1987/01/20 720 720 710 715 144,000
1987/01/19 713 724 713 715 173,000
1987/01/16 710 714 705 710 138,000
1987/01/14 705 725 705 710 92,000
1987/01/13 719 730 710 715 165,000
1987/01/12 725 735 715 720 154,000
1987/01/09 738 739 725 725 127,000
1987/01/08 731 740 730 730 69,000
1987/01/07 735 740 721 731 200,000
1987/01/06 730 731 725 730 198,000
1987/01/05 730 730 725 725 25,000

このページの先頭へ