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
2004/12/30 1,754 1,760 1,746 1,756 228,700
2004/12/29 1,756 1,763 1,741 1,756 362,400
2004/12/28 1,740 1,753 1,736 1,750 282,100
2004/12/27 1,753 1,754 1,746 1,751 323,300
2004/12/24 1,739 1,759 1,728 1,751 781,400
2004/12/22 1,723 1,729 1,712 1,719 894,300
2004/12/21 1,710 1,728 1,702 1,719 725,800
2004/12/20 1,702 1,720 1,692 1,708 818,000
2004/12/17 1,690 1,715 1,687 1,698 775,900
2004/12/16 1,690 1,692 1,671 1,689 585,000
2004/12/15 1,685 1,717 1,673 1,702 918,100
2004/12/14 1,644 1,673 1,630 1,673 597,700
2004/12/13 1,650 1,664 1,626 1,643 376,900
2004/12/10 1,651 1,651 1,631 1,640 700,400
2004/12/09 1,664 1,673 1,637 1,651 403,300
2004/12/08 1,658 1,675 1,637 1,664 422,300
2004/12/07 1,686 1,686 1,637 1,642 463,500
2004/12/06 1,686 1,689 1,679 1,686 475,700
2004/12/03 1,683 1,690 1,677 1,685 403,400
2004/12/02 1,655 1,686 1,648 1,662 544,900
2004/12/01 1,646 1,655 1,626 1,646 647,000
2004/11/30 1,657 1,669 1,657 1,667 769,500
2004/11/29 1,677 1,691 1,677 1,685 329,500
2004/11/26 1,685 1,693 1,675 1,683 438,800
2004/11/25 1,693 1,695 1,685 1,689 573,300
2004/11/24 1,704 1,704 1,682 1,687 762,600
2004/11/22 1,692 1,702 1,681 1,695 1,259,700
2004/11/19 1,695 1,702 1,686 1,690 844,500
2004/11/18 1,685 1,699 1,672 1,683 1,162,700
2004/11/17 1,710 1,713 1,685 1,691 801,600
2004/11/16 1,718 1,729 1,709 1,710 926,100
2004/11/15 1,717 1,725 1,710 1,716 834,500
2004/11/12 1,690 1,714 1,685 1,705 844,100
2004/11/11 1,700 1,712 1,680 1,680 765,300
2004/11/10 1,700 1,701 1,688 1,700 1,358,100
2004/11/09 1,700 1,721 1,698 1,711 1,841,200
2004/11/08 1,666 1,705 1,665 1,689 1,668,100
2004/11/05 1,626 1,638 1,621 1,633 431,200
2004/11/04 1,649 1,649 1,612 1,615 753,800
2004/11/02 1,614 1,641 1,605 1,640 627,700
2004/11/01 1,633 1,633 1,613 1,620 444,300
2004/10/29 1,645 1,645 1,615 1,635 965,900
2004/10/28 1,587 1,635 1,579 1,632 1,420,100
2004/10/27 1,575 1,588 1,552 1,557 849,200
2004/10/26 1,573 1,598 1,554 1,560 1,764,900
2004/10/25 1,540 1,568 1,534 1,565 846,300
2004/10/22 1,555 1,568 1,552 1,560 731,700
2004/10/21 1,543 1,556 1,527 1,531 563,900
2004/10/20 1,536 1,566 1,525 1,553 1,412,200
2004/10/19 1,500 1,559 1,499 1,545 1,938,700
2004/10/18 1,491 1,501 1,488 1,494 738,200
2004/10/15 1,503 1,505 1,488 1,492 1,177,400
2004/10/14 1,510 1,524 1,506 1,507 505,100
2004/10/13 1,530 1,533 1,516 1,523 582,800
2004/10/12 1,556 1,562 1,527 1,533 604,200
2004/10/08 1,551 1,561 1,551 1,554 471,300
2004/10/07 1,594 1,594 1,573 1,575 456,700
2004/10/06 1,551 1,583 1,550 1,574 1,068,400
2004/10/05 1,595 1,595 1,585 1,587 695,800
2004/10/04 1,562 1,602 1,562 1,594 921,300
2004/10/01 1,545 1,564 1,545 1,555 252,600
2004/09/30 1,542 1,558 1,522 1,544 476,300
2004/09/29 1,507 1,515 1,485 1,512 682,700
2004/09/28 1,510 1,524 1,500 1,500 658,500
2004/09/27 1,549 1,549 1,511 1,529 540,400
2004/09/24 1,546 1,555 1,541 1,546 516,000
2004/09/22 1,570 1,580 1,544 1,558 614,800
2004/09/21 1,574 1,585 1,560 1,569 967,800
2004/09/17 1,629 1,629 1,574 1,580 968,100
2004/09/16 1,610 1,630 1,601 1,616 364,000
2004/09/15 1,643 1,655 1,612 1,615 978,700
2004/09/14 1,618 1,666 1,613 1,663 1,302,700
2004/09/13 1,590 1,606 1,586 1,599 844,000
2004/09/10 1,592 1,598 1,585 1,585 500,700
2004/09/09 1,594 1,615 1,594 1,606 317,800
2004/09/08 1,607 1,616 1,596 1,600 597,900
2004/09/07 1,622 1,622 1,601 1,614 592,700
2004/09/06 1,607 1,634 1,606 1,622 276,600
2004/09/03 1,636 1,639 1,612 1,619 160,100
2004/09/02 1,649 1,649 1,623 1,642 305,400
2004/09/01 1,647 1,647 1,630 1,632 472,400
2004/08/31 1,665 1,666 1,630 1,643 457,700
2004/08/30 1,660 1,674 1,660 1,671 178,500
2004/08/27 1,660 1,673 1,658 1,671 315,300
2004/08/26 1,660 1,674 1,650 1,651 438,200
2004/08/25 1,643 1,647 1,630 1,641 484,200
2004/08/24 1,639 1,647 1,632 1,642 566,600
2004/08/23 1,635 1,645 1,627 1,631 514,200
2004/08/20 1,610 1,628 1,591 1,612 537,100
2004/08/19 1,600 1,630 1,600 1,617 502,700
2004/08/18 1,590 1,591 1,562 1,584 439,400
2004/08/17 1,598 1,624 1,591 1,594 323,100
2004/08/16 1,614 1,620 1,562 1,583 407,500
2004/08/13 1,640 1,640 1,616 1,620 264,600
2004/08/12 1,645 1,657 1,640 1,641 281,800
2004/08/11 1,656 1,665 1,640 1,661 441,100
2004/08/10 1,660 1,672 1,645 1,653 340,900
2004/08/09 1,643 1,670 1,640 1,666 256,600
2004/08/06 1,650 1,682 1,650 1,681 216,100
2004/08/05 1,665 1,697 1,661 1,688 522,400
2004/08/04 1,651 1,671 1,629 1,661 583,100
2004/08/03 1,726 1,741 1,691 1,703 667,700
2004/08/02 1,699 1,727 1,690 1,725 544,900
2004/07/30 1,680 1,699 1,670 1,698 418,800
2004/07/29 1,682 1,682 1,631 1,639 691,300
2004/07/28 1,666 1,714 1,650 1,712 1,302,400
2004/07/27 1,620 1,631 1,604 1,606 656,500
2004/07/26 1,623 1,638 1,604 1,627 668,100
2004/07/23 1,690 1,690 1,653 1,653 416,000
2004/07/22 1,660 1,682 1,655 1,666 449,300
2004/07/21 1,697 1,712 1,677 1,707 344,100
2004/07/20 1,695 1,695 1,653 1,667 441,800
2004/07/16 1,659 1,707 1,640 1,700 657,100
2004/07/15 1,690 1,692 1,640 1,661 496,200
2004/07/14 1,770 1,770 1,686 1,686 656,500
2004/07/13 1,715 1,748 1,706 1,742 1,100,100
2004/07/12 1,715 1,728 1,704 1,710 441,200
2004/07/09 1,686 1,713 1,683 1,713 849,500
2004/07/08 1,708 1,716 1,680 1,686 1,158,400
2004/07/07 1,742 1,742 1,713 1,729 710,300
2004/07/06 1,785 1,788 1,768 1,782 572,400
2004/07/05 1,805 1,806 1,773 1,780 859,300
2004/07/02 1,813 1,837 1,800 1,825 1,185,600
2004/07/01 1,846 1,859 1,814 1,853 1,909,200
2004/06/30 1,795 1,828 1,779 1,824 1,347,400
2004/06/29 1,797 1,798 1,775 1,776 1,496,600
2004/06/28 1,749 1,782 1,735 1,773 1,986,800
2004/06/25 1,701 1,711 1,687 1,711 860,300
2004/06/24 1,700 1,717 1,682 1,710 1,691,200
2004/06/23 1,640 1,643 1,612 1,640 1,657,400
2004/06/22 1,666 1,670 1,624 1,635 1,730,000
2004/06/21 1,684 1,718 1,658 1,665 2,001,100
2004/06/18 1,720 1,731 1,688 1,694 1,018,500
2004/06/17 1,733 1,736 1,714 1,732 962,700
2004/06/16 1,725 1,742 1,715 1,722 1,346,700
2004/06/15 1,698 1,699 1,675 1,697 1,507,700
2004/06/14 1,760 1,769 1,697 1,715 2,499,100
2004/06/11 1,802 1,810 1,750 1,758 3,165,100
2004/06/10 1,809 1,832 1,794 1,832 1,069,900
2004/06/09 1,840 1,855 1,826 1,830 735,000
2004/06/08 1,845 1,845 1,828 1,839 501,800
2004/06/07 1,815 1,833 1,804 1,820 760,200
2004/06/04 1,793 1,808 1,783 1,800 419,500
2004/06/03 1,818 1,830 1,790 1,793 1,054,900
2004/06/02 1,858 1,860 1,804 1,824 1,265,500
2004/06/01 1,893 1,895 1,854 1,864 582,900
2004/05/31 1,828 1,865 1,828 1,863 1,240,700
2004/05/28 1,861 1,884 1,818 1,818 1,078,900
2004/05/27 1,852 1,871 1,850 1,860 499,900
2004/05/26 1,862 1,883 1,854 1,854 936,900
2004/05/25 1,912 1,923 1,862 1,883 381,800
2004/05/24 1,919 1,920 1,886 1,890 435,500
2004/05/21 1,860 1,898 1,860 1,889 240,400
2004/05/20 1,851 1,901 1,826 1,880 377,500
2004/05/19 1,815 1,915 1,815 1,880 628,700
2004/05/18 1,816 1,874 1,800 1,842 599,800
2004/05/17 1,852 1,871 1,786 1,786 434,700
2004/05/14 1,850 1,900 1,850 1,876 479,200
2004/05/13 1,980 1,981 1,880 1,880 428,900
2004/05/12 1,970 1,971 1,901 1,959 787,700
2004/05/11 1,876 1,941 1,876 1,903 729,400
2004/05/10 1,938 1,985 1,824 1,839 1,155,900
2004/05/07 2,005 2,015 1,998 1,998 522,100
2004/05/06 2,080 2,080 2,035 2,045 489,200
2004/04/30 2,100 2,105 2,050 2,085 362,700
2004/04/28 2,135 2,165 2,105 2,115 1,446,900
2004/04/27 2,050 2,165 2,030 2,130 2,865,200
2004/04/26 2,230 2,235 2,195 2,205 1,269,700
2004/04/23 2,165 2,215 2,130 2,215 2,286,900
2004/04/22 2,085 2,140 2,075 2,125 3,078,900
2004/04/21 2,010 2,030 1,997 2,025 884,100
2004/04/20 1,977 1,987 1,955 1,982 700,000
2004/04/19 1,978 1,994 1,961 1,984 495,400
2004/04/16 1,951 1,990 1,951 1,986 495,600
2004/04/15 2,000 2,000 1,947 1,948 601,000
2004/04/14 2,000 2,000 1,988 1,991 408,100
2004/04/13 2,015 2,020 2,005 2,010 339,700
2004/04/12 1,990 2,015 1,980 2,000 523,300
2004/04/09 1,981 1,998 1,980 1,995 808,500
2004/04/08 2,020 2,030 2,005 2,015 264,500
2004/04/07 2,050 2,050 2,025 2,030 519,300
2004/04/06 2,035 2,055 2,025 2,045 1,175,300
2004/04/05 2,025 2,025 1,995 2,015 766,200
2004/04/02 1,935 1,997 1,930 1,990 764,500
2004/04/01 1,966 1,979 1,929 1,950 981,600
2004/03/31 2,000 2,010 1,954 1,988 726,100
2004/03/30 2,040 2,050 2,000 2,010 882,600
2004/03/29 2,010 2,030 1,986 2,030 1,328,500
2004/03/26 1,968 2,010 1,940 2,000 2,037,700
2004/03/25 1,894 1,928 1,881 1,928 966,500
2004/03/24 1,885 1,885 1,851 1,855 706,400
2004/03/23 1,880 1,882 1,848 1,875 596,500
2004/03/22 1,920 1,928 1,888 1,888 704,500
2004/03/19 1,900 1,930 1,892 1,917 1,250,000
2004/03/18 1,934 1,935 1,880 1,889 1,215,700
2004/03/17 1,878 1,915 1,877 1,906 571,600
2004/03/16 1,924 1,924 1,872 1,877 891,500
2004/03/15 1,910 1,932 1,908 1,929 1,116,300
2004/03/12 1,850 1,893 1,850 1,880 868,000
2004/03/11 1,853 1,877 1,853 1,868 625,200
2004/03/10 1,906 1,906 1,872 1,883 755,300
2004/03/09 1,892 1,907 1,867 1,898 1,273,200
2004/03/08 1,940 1,943 1,905 1,907 1,459,100
2004/03/05 1,931 1,940 1,901 1,938 2,077,700
2004/03/04 1,870 1,932 1,863 1,922 1,868,900
2004/03/03 1,860 1,879 1,841 1,863 1,376,100
2004/03/02 1,858 1,874 1,836 1,874 1,368,800
2004/03/01 1,845 1,859 1,837 1,855 1,139,800
2004/02/27 1,820 1,864 1,812 1,860 994,500
2004/02/26 1,810 1,826 1,795 1,805 787,600
2004/02/25 1,803 1,815 1,776 1,790 1,103,700
2004/02/24 1,848 1,853 1,823 1,829 728,800
2004/02/23 1,820 1,848 1,810 1,842 1,224,600
2004/02/20 1,855 1,858 1,815 1,842 947,600
2004/02/19 1,909 1,909 1,845 1,872 1,220,800
2004/02/18 1,914 1,914 1,885 1,890 1,474,300
2004/02/17 1,791 1,887 1,791 1,884 1,609,500
2004/02/16 1,840 1,840 1,788 1,800 1,654,500
2004/02/13 1,833 1,848 1,817 1,837 605,000
2004/02/12 1,880 1,890 1,823 1,832 1,145,600
2004/02/10 1,901 1,925 1,899 1,910 448,300
2004/02/09 1,905 1,931 1,895 1,900 522,500
2004/02/06 1,870 1,888 1,863 1,875 568,300
2004/02/05 1,883 1,918 1,851 1,863 664,300
2004/02/04 1,950 1,950 1,883 1,883 614,300
2004/02/03 1,934 1,950 1,888 1,926 1,192,500
2004/02/02 1,950 1,965 1,904 1,904 1,133,000
2004/01/30 2,000 2,010 1,950 1,974 866,000
2004/01/29 1,990 1,999 1,960 1,980 760,300
2004/01/28 1,950 2,005 1,947 1,971 2,972,500
2004/01/27 2,110 2,120 2,060 2,060 1,037,200
2004/01/26 2,125 2,140 2,080 2,090 458,400
2004/01/23 2,175 2,175 2,115 2,125 661,500
2004/01/22 2,165 2,175 2,110 2,135 1,030,900
2004/01/21 2,200 2,225 2,175 2,200 870,600
2004/01/20 2,195 2,210 2,140 2,185 761,200
2004/01/19 2,165 2,205 2,160 2,190 1,411,900
2004/01/16 2,150 2,165 2,120 2,160 795,200
2004/01/15 2,145 2,145 2,115 2,130 663,900
2004/01/14 2,100 2,145 2,075 2,120 759,800
2004/01/13 2,165 2,165 2,110 2,125 874,400
2004/01/09 2,115 2,145 2,110 2,145 1,406,500
2004/01/08 2,010 2,105 2,005 2,075 1,124,200
2004/01/07 2,050 2,070 2,015 2,030 588,100
2004/01/06 2,150 2,175 2,075 2,075 519,900
2004/01/05 2,155 2,155 2,120 2,145 586,300

このページの先頭へ