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
1999/12/30 500 500 493 495 41,000
1999/12/29 500 505 498 500 151,000
1999/12/28 524 524 504 510 189,000
1999/12/27 516 520 510 520 258,000
1999/12/24 536 536 516 517 183,000
1999/12/22 521 529 517 519 89,000
1999/12/21 523 528 520 520 195,000
1999/12/20 527 533 523 524 278,000
1999/12/17 541 548 525 525 333,000
1999/12/16 551 560 541 543 254,000
1999/12/15 545 562 541 552 267,000
1999/12/14 545 547 538 545 257,000
1999/12/13 557 571 538 560 407,000
1999/12/10 551 570 551 565 272,000
1999/12/09 569 569 553 560 219,000
1999/12/08 555 566 552 562 218,000
1999/12/07 556 560 546 555 507,000
1999/12/06 563 573 556 556 411,000
1999/12/03 587 587 560 565 300,000
1999/12/02 585 594 568 577 289,000
1999/12/01 573 599 573 595 534,000
1999/11/30 579 590 573 573 204,000
1999/11/29 595 595 578 585 351,000
1999/11/26 611 612 593 600 480,000
1999/11/25 629 630 605 612 521,000
1999/11/24 658 658 628 639 823,000
1999/11/22 666 682 661 666 1,337,000
1999/11/19 637 664 637 650 1,888,000
1999/11/18 601 627 595 627 534,000
1999/11/17 606 607 600 605 346,000
1999/11/16 606 606 590 597 304,000
1999/11/15 595 598 585 596 388,000
1999/11/12 594 594 580 582 252,000
1999/11/11 589 602 575 577 527,000
1999/11/10 620 620 582 588 709,000
1999/11/09 625 635 604 612 833,000
1999/11/08 638 645 618 625 517,000
1999/11/05 661 662 617 617 702,000
1999/11/04 627 675 622 651 1,702,000
1999/11/02 606 626 606 617 571,000
1999/11/01 613 630 611 616 423,000
1999/10/29 631 635 606 606 444,000
1999/10/28 641 641 616 623 171,000
1999/10/27 639 648 620 640 249,000
1999/10/26 649 653 639 639 414,000
1999/10/25 661 661 636 653 1,007,000
1999/10/22 654 665 631 642 989,000
1999/10/21 700 745 653 674 3,977,000
1999/10/20 630 690 621 690 3,667,000
1999/10/19 562 594 561 590 708,000
1999/10/18 570 575 562 570 540,000
1999/10/15 594 600 574 580 830,000
1999/10/14 569 605 569 590 1,220,000
1999/10/13 547 569 547 569 940,000
1999/10/12 555 564 546 547 168,000
1999/10/08 560 572 552 565 767,000
1999/10/07 536 555 535 550 659,000
1999/10/06 491 530 490 516 480,000
1999/10/05 490 495 488 489 212,000
1999/10/04 500 507 494 495 126,000
1999/10/01 490 500 489 500 183,000
1999/09/30 503 510 503 505 246,000
1999/09/29 510 510 490 498 195,000
1999/09/28 490 514 490 500 271,000
1999/09/27 491 510 479 481 219,000
1999/09/24 500 500 480 485 340,000
1999/09/22 522 525 505 510 319,000
1999/09/21 544 547 533 542 710,000
1999/09/20 532 548 528 538 608,000
1999/09/17 505 527 501 527 1,300,000
1999/09/16 462 495 462 490 178,000
1999/09/14 476 476 460 464 178,000
1999/09/13 485 489 476 476 240,000
1999/09/10 470 505 470 490 490,000
1999/09/09 470 475 467 470 88,000
1999/09/08 470 470 462 470 225,000
1999/09/07 481 483 470 474 206,000
1999/09/06 490 497 475 475 243,000
1999/09/03 500 523 490 500 1,097,000
1999/09/02 480 510 478 506 726,000
1999/09/01 460 485 459 468 923,000
1999/08/31 445 464 440 464 783,000
1999/08/30 405 448 404 445 378,000
1999/08/27 406 411 400 400 138,000
1999/08/26 414 417 407 407 109,000
1999/08/25 407 410 407 410 305,000
1999/08/24 415 417 409 410 243,000
1999/08/23 419 427 410 410 215,000
1999/08/20 419 420 416 419 108,000
1999/08/19 431 438 419 419 76,000
1999/08/18 441 441 431 438 117,000
1999/08/17 441 443 436 438 126,000
1999/08/16 450 450 436 436 124,000
1999/08/13 426 445 424 445 96,000
1999/08/12 443 443 428 430 115,000
1999/08/11 440 443 435 443 97,000
1999/08/10 429 440 425 440 139,000
1999/08/09 416 429 413 429 129,000
1999/08/06 413 420 409 416 258,000
1999/08/05 445 447 410 420 240,000
1999/08/04 462 470 434 453 443,000
1999/08/03 441 460 439 460 547,000
1999/08/02 425 441 425 441 161,000
1999/07/30 422 425 420 425 78,000
1999/07/29 420 421 419 421 34,000
1999/07/28 415 420 415 420 34,000
1999/07/27 418 422 415 415 66,000
1999/07/26 431 431 417 417 91,000
1999/07/23 435 437 418 418 192,000
1999/07/22 420 431 419 430 141,000
1999/07/21 416 430 415 430 73,000
1999/07/19 425 425 417 417 47,000
1999/07/16 420 420 413 415 274,000
1999/07/15 425 429 420 420 136,000
1999/07/14 421 438 416 430 154,000
1999/07/13 416 429 413 429 130,000
1999/07/12 412 419 412 416 68,000
1999/07/09 428 428 421 422 29,000
1999/07/08 430 431 428 428 112,000
1999/07/07 433 440 426 426 154,000
1999/07/06 430 431 417 417 90,000
1999/07/05 438 440 420 430 126,000
1999/07/02 440 444 433 443 166,000
1999/07/01 431 440 430 440 216,000
1999/06/30 428 430 420 430 222,000
1999/06/29 425 430 421 430 152,000
1999/06/28 417 417 413 415 92,000
1999/06/25 429 429 411 417 206,000
1999/06/24 431 439 424 424 116,000
1999/06/23 440 440 427 427 142,000
1999/06/22 447 451 439 450 166,000
1999/06/21 439 451 439 450 160,000
1999/06/18 436 440 434 434 116,000
1999/06/17 440 445 430 438 140,000
1999/06/16 457 459 432 440 388,000
1999/06/15 424 453 424 442 904,000
1999/06/14 410 415 405 414 125,000
1999/06/11 399 410 399 408 476,000
1999/06/10 410 410 405 409 247,000
1999/06/09 406 414 405 413 161,000
1999/06/08 400 403 395 401 71,000
1999/06/07 402 411 397 405 84,000
1999/06/04 395 402 388 402 93,000
1999/06/03 399 403 386 395 75,000
1999/06/02 392 404 383 404 96,000
1999/06/01 386 392 384 392 78,000
1999/05/31 382 388 381 381 22,000
1999/05/28 384 389 381 387 39,000
1999/05/27 392 395 390 394 88,000
1999/05/26 404 404 380 387 111,000
1999/05/25 417 417 408 409 154,000
1999/05/24 413 413 404 412 61,000
1999/05/21 400 420 400 415 297,000
1999/05/20 400 403 390 395 79,000
1999/05/19 400 400 395 400 135,000
1999/05/18 395 409 386 403 262,000
1999/05/17 381 390 379 390 133,000
1999/05/14 383 388 381 381 123,000
1999/05/13 388 390 380 381 156,000
1999/05/12 396 399 391 391 48,000
1999/05/11 398 406 395 406 89,000
1999/05/10 400 400 394 400 81,000
1999/05/07 401 401 394 394 107,000
1999/05/06 397 400 395 396 73,000
1999/04/30 405 405 395 395 71,000
1999/04/28 407 419 404 405 190,000
1999/04/27 404 410 404 407 82,000
1999/04/26 391 400 387 395 76,000
1999/04/23 389 390 380 385 91,000
1999/04/22 383 390 381 390 38,000
1999/04/21 395 395 388 388 45,000
1999/04/20 395 403 393 395 157,000
1999/04/19 402 403 397 398 92,000
1999/04/16 408 408 407 407 86,000
1999/04/15 409 409 400 403 71,000
1999/04/14 404 414 397 414 156,000
1999/04/13 400 405 400 404 103,000
1999/04/12 405 405 391 391 99,000
1999/04/09 401 411 400 405 192,000
1999/04/08 395 405 392 395 127,000
1999/04/07 395 406 394 395 235,000
1999/04/06 395 396 389 392 234,000
1999/04/05 385 392 381 390 221,000
1999/04/02 390 393 385 385 151,000
1999/04/01 385 389 380 388 155,000
1999/03/31 379 380 374 380 69,000
1999/03/30 375 375 372 373 36,000
1999/03/29 366 374 365 372 47,000
1999/03/26 372 372 365 365 42,000
1999/03/25 356 370 352 356 197,000
1999/03/24 365 365 357 357 85,000
1999/03/23 381 382 368 368 117,000
1999/03/19 371 380 371 379 123,000
1999/03/18 371 375 368 368 183,000
1999/03/17 375 376 369 371 212,000
1999/03/16 373 375 371 375 108,000
1999/03/15 370 375 369 373 71,000
1999/03/12 380 380 370 375 102,000
1999/03/11 375 380 372 372 163,000
1999/03/10 369 380 363 370 173,000
1999/03/09 365 365 360 364 88,000
1999/03/08 378 378 365 365 124,000
1999/03/05 373 385 365 378 213,000
1999/03/04 365 374 365 373 55,000
1999/03/03 368 368 360 365 58,000
1999/03/02 370 371 368 368 63,000
1999/03/01 381 381 366 366 42,000
1999/02/26 382 387 382 382 122,000
1999/02/25 380 384 377 381 254,000
1999/02/24 362 379 362 377 98,000
1999/02/23 360 367 360 363 153,000
1999/02/22 355 360 350 360 30,000
1999/02/19 346 351 346 350 78,000
1999/02/18 338 349 338 344 103,000
1999/02/17 340 342 336 336 119,000
1999/02/16 339 349 339 342 76,000
1999/02/15 329 345 329 339 233,000
1999/02/12 353 353 324 324 204,000
1999/02/10 362 367 351 351 46,000
1999/02/09 366 371 351 352 57,000
1999/02/08 365 370 363 370 42,000
1999/02/05 357 370 357 370 23,000
1999/02/04 355 366 355 357 108,000
1999/02/03 370 370 351 360 29,000
1999/02/02 378 378 370 370 32,000
1999/02/01 379 379 375 375 20,000
1999/01/29 383 384 367 377 39,000
1999/01/28 376 382 376 378 23,000
1999/01/27 377 378 375 376 42,000
1999/01/26 371 376 371 375 89,000
1999/01/25 385 385 369 376 93,000
1999/01/22 355 378 355 378 78,000
1999/01/21 353 358 345 353 89,000
1999/01/20 346 353 345 353 63,000
1999/01/19 350 357 347 351 31,000
1999/01/18 347 347 345 347 28,000
1999/01/14 343 348 343 348 31,000
1999/01/13 342 348 340 340 88,000
1999/01/12 350 350 336 341 29,000
1999/01/11 360 360 353 355 22,000
1999/01/08 343 345 331 331 67,000
1999/01/07 359 360 348 348 65,000
1999/01/06 344 355 344 350 47,000
1999/01/05 361 361 345 345 55,000
1999/01/04 356 360 356 356 26,000

このページの先頭へ