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
2006/12/29 2,390 2,395 2,380 2,385 99,600
2006/12/28 2,400 2,405 2,375 2,385 257,100
2006/12/27 2,400 2,425 2,390 2,410 376,600
2006/12/26 2,370 2,390 2,355 2,380 330,200
2006/12/25 2,390 2,390 2,355 2,360 333,400
2006/12/22 2,390 2,395 2,365 2,380 332,500
2006/12/21 2,385 2,410 2,380 2,395 333,100
2006/12/20 2,380 2,405 2,370 2,400 308,500
2006/12/19 2,400 2,415 2,375 2,385 424,800
2006/12/18 2,415 2,430 2,400 2,410 384,800
2006/12/15 2,440 2,445 2,410 2,420 591,500
2006/12/14 2,400 2,435 2,395 2,435 484,200
2006/12/13 2,430 2,450 2,390 2,395 721,900
2006/12/12 2,425 2,425 2,395 2,415 832,400
2006/12/11 2,385 2,430 2,380 2,425 563,300
2006/12/08 2,400 2,400 2,360 2,370 828,300
2006/12/07 2,370 2,415 2,360 2,405 890,300
2006/12/06 2,370 2,395 2,355 2,395 825,100
2006/12/05 2,455 2,455 2,385 2,400 895,200
2006/12/04 2,405 2,460 2,395 2,455 917,100
2006/12/01 2,405 2,425 2,390 2,395 687,100
2006/11/30 2,405 2,410 2,360 2,405 704,500
2006/11/29 2,355 2,405 2,350 2,400 833,400
2006/11/28 2,275 2,350 2,275 2,350 913,800
2006/11/27 2,295 2,310 2,280 2,300 1,024,600
2006/11/24 2,240 2,295 2,240 2,290 852,900
2006/11/22 2,240 2,240 2,195 2,235 815,900
2006/11/21 2,235 2,245 2,210 2,235 701,400
2006/11/20 2,245 2,270 2,210 2,215 713,600
2006/11/17 2,265 2,265 2,240 2,250 397,900
2006/11/16 2,300 2,310 2,240 2,260 799,800
2006/11/15 2,350 2,350 2,285 2,295 536,900
2006/11/14 2,300 2,325 2,260 2,315 858,700
2006/11/13 2,270 2,300 2,250 2,270 766,800
2006/11/10 2,285 2,315 2,265 2,285 968,900
2006/11/09 2,275 2,295 2,265 2,275 442,700
2006/11/08 2,310 2,330 2,295 2,295 652,600
2006/11/07 2,345 2,345 2,285 2,290 552,300
2006/11/06 2,305 2,325 2,290 2,305 472,800
2006/11/02 2,310 2,325 2,275 2,300 1,120,400
2006/11/01 2,325 2,345 2,310 2,320 758,900
2006/10/31 2,320 2,350 2,305 2,320 632,600
2006/10/30 2,380 2,385 2,345 2,345 843,300
2006/10/27 2,380 2,415 2,380 2,395 975,700
2006/10/26 2,430 2,445 2,390 2,410 1,213,400
2006/10/25 2,490 2,515 2,430 2,450 1,267,800
2006/10/24 2,475 2,535 2,475 2,530 1,118,900
2006/10/23 2,425 2,460 2,425 2,435 572,700
2006/10/20 2,465 2,515 2,430 2,445 1,277,800
2006/10/19 2,440 2,445 2,390 2,400 575,600
2006/10/18 2,420 2,430 2,385 2,425 824,800
2006/10/17 2,495 2,500 2,455 2,460 448,800
2006/10/16 2,480 2,515 2,480 2,505 432,800
2006/10/13 2,500 2,500 2,455 2,465 881,700
2006/10/12 2,455 2,480 2,430 2,450 524,500
2006/10/11 2,470 2,510 2,420 2,435 620,300
2006/10/10 2,460 2,475 2,430 2,440 305,900
2006/10/06 2,475 2,480 2,450 2,455 573,800
2006/10/05 2,400 2,465 2,390 2,465 987,800
2006/10/04 2,420 2,420 2,330 2,345 829,100
2006/10/03 2,425 2,440 2,380 2,420 577,100
2006/10/02 2,440 2,465 2,425 2,455 551,800
2006/09/29 2,455 2,470 2,430 2,440 253,900
2006/09/28 2,415 2,455 2,410 2,450 573,700
2006/09/27 2,385 2,435 2,385 2,420 590,200
2006/09/26 2,315 2,395 2,270 2,375 1,021,000
2006/09/25 2,310 2,370 2,305 2,365 868,800
2006/09/22 2,380 2,395 2,350 2,350 1,002,100
2006/09/21 2,390 2,430 2,390 2,420 647,000
2006/09/20 2,435 2,445 2,405 2,415 1,013,600
2006/09/19 2,460 2,510 2,460 2,480 528,700
2006/09/15 2,510 2,510 2,450 2,480 445,800
2006/09/14 2,480 2,520 2,475 2,500 439,300
2006/09/13 2,500 2,535 2,460 2,470 496,300
2006/09/12 2,510 2,545 2,490 2,495 486,300
2006/09/11 2,495 2,535 2,480 2,480 467,100
2006/09/08 2,475 2,535 2,445 2,510 879,300
2006/09/07 2,580 2,580 2,455 2,470 1,159,000
2006/09/06 2,560 2,615 2,555 2,575 888,600
2006/09/05 2,555 2,560 2,525 2,540 445,900
2006/09/04 2,540 2,565 2,535 2,555 662,800
2006/09/01 2,535 2,545 2,515 2,540 364,300
2006/08/31 2,540 2,565 2,505 2,565 362,000
2006/08/30 2,535 2,550 2,520 2,535 190,200
2006/08/29 2,525 2,545 2,505 2,530 245,800
2006/08/28 2,510 2,520 2,475 2,505 810,300
2006/08/25 2,545 2,545 2,520 2,525 843,500
2006/08/24 2,545 2,550 2,505 2,530 574,700
2006/08/23 2,585 2,585 2,525 2,545 698,100
2006/08/22 2,565 2,595 2,550 2,595 790,400
2006/08/21 2,575 2,575 2,525 2,540 459,700
2006/08/18 2,525 2,560 2,505 2,540 492,200
2006/08/17 2,540 2,550 2,500 2,505 792,900
2006/08/16 2,520 2,535 2,500 2,520 372,200
2006/08/15 2,500 2,525 2,485 2,510 758,300
2006/08/14 2,420 2,480 2,420 2,480 501,400
2006/08/11 2,425 2,445 2,405 2,415 367,700
2006/08/10 2,390 2,430 2,385 2,420 765,400
2006/08/09 2,340 2,365 2,295 2,365 562,400
2006/08/08 2,335 2,380 2,335 2,355 470,300
2006/08/07 2,395 2,415 2,340 2,340 447,200
2006/08/04 2,450 2,450 2,385 2,390 221,700
2006/08/03 2,430 2,455 2,420 2,445 434,300
2006/08/02 2,365 2,415 2,350 2,395 824,400
2006/08/01 2,440 2,445 2,370 2,405 798,300
2006/07/31 2,470 2,490 2,430 2,435 929,500
2006/07/28 2,410 2,420 2,380 2,405 681,100
2006/07/27 2,375 2,405 2,370 2,400 1,569,100
2006/07/26 2,370 2,390 2,320 2,335 586,100
2006/07/25 2,340 2,450 2,320 2,375 2,376,500
2006/07/24 2,130 2,240 2,085 2,220 940,000
2006/07/21 2,155 2,175 2,125 2,135 428,800
2006/07/20 2,150 2,175 2,130 2,175 283,700
2006/07/19 2,095 2,130 2,070 2,075 318,800
2006/07/18 2,145 2,145 2,090 2,105 438,900
2006/07/14 2,150 2,170 2,100 2,135 924,800
2006/07/13 2,220 2,270 2,200 2,225 507,700
2006/07/12 2,270 2,290 2,235 2,255 343,000
2006/07/11 2,310 2,315 2,275 2,305 273,200
2006/07/10 2,255 2,285 2,220 2,285 220,900
2006/07/07 2,295 2,305 2,265 2,280 319,300
2006/07/06 2,275 2,310 2,245 2,255 554,600
2006/07/05 2,335 2,340 2,285 2,290 628,300
2006/07/04 2,350 2,360 2,320 2,350 712,100
2006/07/03 2,345 2,365 2,305 2,335 619,000
2006/06/30 2,365 2,365 2,325 2,360 621,700
2006/06/29 2,315 2,365 2,310 2,325 944,100
2006/06/28 2,330 2,435 2,330 2,395 936,100
2006/06/27 2,370 2,405 2,355 2,385 470,200
2006/06/26 2,340 2,365 2,325 2,355 288,000
2006/06/23 2,390 2,390 2,330 2,355 880,300
2006/06/22 2,360 2,430 2,325 2,430 741,400
2006/06/21 2,320 2,320 2,255 2,305 510,300
2006/06/20 2,320 2,345 2,285 2,305 460,800
2006/06/19 2,335 2,335 2,245 2,320 650,900
2006/06/16 2,335 2,375 2,310 2,330 959,300
2006/06/15 2,190 2,275 2,185 2,230 956,300
2006/06/14 2,090 2,165 2,085 2,140 737,700
2006/06/13 2,210 2,215 2,125 2,135 498,400
2006/06/12 2,235 2,300 2,190 2,250 918,100
2006/06/09 2,225 2,235 2,130 2,200 1,102,000
2006/06/08 2,215 2,235 2,100 2,105 1,593,400
2006/06/07 2,335 2,355 2,255 2,255 811,100
2006/06/06 2,400 2,410 2,345 2,360 351,300
2006/06/05 2,455 2,470 2,405 2,425 541,600
2006/06/02 2,445 2,460 2,385 2,415 948,500
2006/06/01 2,470 2,475 2,400 2,420 496,100
2006/05/31 2,420 2,460 2,405 2,425 917,800
2006/05/30 2,455 2,475 2,410 2,435 972,300
2006/05/29 2,385 2,420 2,370 2,375 511,100
2006/05/26 2,340 2,390 2,330 2,360 753,600
2006/05/25 2,420 2,425 2,340 2,350 555,400
2006/05/24 2,400 2,455 2,385 2,455 352,400
2006/05/23 2,460 2,475 2,385 2,390 526,500
2006/05/22 2,535 2,540 2,475 2,475 564,400
2006/05/19 2,435 2,485 2,435 2,465 400,300
2006/05/18 2,365 2,470 2,365 2,435 485,300
2006/05/17 2,435 2,485 2,390 2,440 673,600
2006/05/16 2,515 2,530 2,420 2,435 520,600
2006/05/15 2,485 2,530 2,485 2,525 509,100
2006/05/12 2,570 2,575 2,500 2,560 569,000
2006/05/11 2,625 2,640 2,570 2,575 313,500
2006/05/10 2,655 2,680 2,595 2,620 430,000
2006/05/09 2,650 2,715 2,645 2,650 642,000
2006/05/08 2,720 2,725 2,630 2,645 528,700
2006/05/02 2,640 2,680 2,625 2,680 436,100
2006/05/01 2,655 2,670 2,610 2,650 460,000
2006/04/28 2,620 2,670 2,590 2,650 649,500
2006/04/27 2,650 2,710 2,620 2,650 1,279,900
2006/04/26 2,500 2,555 2,490 2,545 295,200
2006/04/25 2,480 2,510 2,460 2,500 547,100
2006/04/24 2,595 2,610 2,520 2,525 431,500
2006/04/21 2,580 2,635 2,550 2,610 710,500
2006/04/20 2,570 2,590 2,560 2,575 374,500
2006/04/19 2,575 2,575 2,525 2,555 502,100
2006/04/18 2,545 2,555 2,515 2,550 440,700
2006/04/17 2,570 2,570 2,530 2,545 325,100
2006/04/14 2,515 2,590 2,505 2,570 618,900
2006/04/13 2,500 2,535 2,475 2,515 509,600
2006/04/12 2,540 2,540 2,510 2,510 501,900
2006/04/11 2,590 2,600 2,550 2,575 432,400
2006/04/10 2,590 2,610 2,570 2,610 531,500
2006/04/07 2,575 2,630 2,550 2,630 1,118,400
2006/04/06 2,530 2,555 2,505 2,545 408,400
2006/04/05 2,540 2,575 2,460 2,490 536,400
2006/04/04 2,540 2,560 2,510 2,540 635,000
2006/04/03 2,550 2,550 2,510 2,540 638,200
2006/03/31 2,535 2,540 2,490 2,510 382,900
2006/03/30 2,450 2,520 2,430 2,505 872,600
2006/03/29 2,425 2,450 2,400 2,440 317,300
2006/03/28 2,425 2,445 2,410 2,430 261,400
2006/03/27 2,400 2,445 2,400 2,435 402,400
2006/03/24 2,445 2,445 2,390 2,425 419,600
2006/03/23 2,420 2,470 2,405 2,445 594,500
2006/03/22 2,420 2,430 2,395 2,420 490,900
2006/03/20 2,410 2,440 2,400 2,440 310,700
2006/03/17 2,410 2,420 2,360 2,405 664,800
2006/03/16 2,390 2,445 2,375 2,415 764,600
2006/03/15 2,395 2,430 2,375 2,410 723,500
2006/03/14 2,450 2,460 2,355 2,375 911,700
2006/03/13 2,460 2,490 2,440 2,450 516,500
2006/03/10 2,390 2,460 2,360 2,440 1,986,900
2006/03/09 2,290 2,345 2,280 2,320 663,600
2006/03/08 2,270 2,285 2,230 2,275 617,100
2006/03/07 2,220 2,310 2,205 2,290 777,600
2006/03/06 2,200 2,275 2,195 2,260 475,000
2006/03/03 2,280 2,285 2,205 2,205 513,600
2006/03/02 2,270 2,305 2,260 2,265 535,400
2006/03/01 2,290 2,310 2,250 2,250 579,900
2006/02/28 2,355 2,380 2,250 2,250 1,643,800
2006/02/27 2,325 2,430 2,305 2,395 1,861,500
2006/02/24 2,225 2,280 2,210 2,245 875,500
2006/02/23 2,250 2,320 2,180 2,305 1,487,700
2006/02/22 2,290 2,325 2,195 2,220 1,231,000
2006/02/21 2,195 2,255 2,155 2,250 1,273,000
2006/02/20 2,265 2,270 2,210 2,215 678,400
2006/02/17 2,315 2,335 2,255 2,265 916,700
2006/02/16 2,280 2,340 2,255 2,310 755,100
2006/02/15 2,395 2,425 2,325 2,340 945,100
2006/02/14 2,285 2,355 2,195 2,320 1,206,000
2006/02/13 2,375 2,385 2,280 2,325 1,477,300
2006/02/10 2,390 2,430 2,375 2,415 1,378,100
2006/02/09 2,330 2,400 2,330 2,385 947,800
2006/02/08 2,380 2,415 2,330 2,330 797,300
2006/02/07 2,375 2,400 2,320 2,380 1,398,500
2006/02/06 2,420 2,425 2,370 2,415 1,039,400
2006/02/03 2,390 2,470 2,380 2,440 1,753,500
2006/02/02 2,490 2,530 2,420 2,430 2,425,400
2006/02/01 2,475 2,490 2,455 2,485 1,599,800
2006/01/31 2,395 2,480 2,395 2,450 2,125,300
2006/01/30 2,420 2,445 2,380 2,385 2,768,600
2006/01/27 2,250 2,280 2,230 2,260 1,666,800
2006/01/26 2,160 2,255 2,155 2,210 2,154,600
2006/01/25 2,160 2,185 2,095 2,150 1,600,900
2006/01/24 2,120 2,165 2,120 2,160 694,100
2006/01/23 2,130 2,140 2,060 2,105 689,400
2006/01/20 2,165 2,200 2,130 2,175 2,366,500
2006/01/19 2,015 2,125 2,015 2,085 1,798,000
2006/01/18 2,025 2,065 1,995 2,000 1,328,500
2006/01/17 2,015 2,185 2,010 2,065 2,512,700
2006/01/16 2,015 2,055 2,010 2,025 563,200
2006/01/13 2,060 2,090 2,055 2,065 626,200
2006/01/12 2,050 2,065 2,035 2,060 877,100
2006/01/11 2,050 2,055 2,020 2,045 679,300
2006/01/10 2,070 2,090 2,040 2,055 1,112,600
2006/01/06 1,990 2,050 1,980 2,050 1,277,200
2006/01/05 1,950 1,999 1,946 1,998 1,011,100
2006/01/04 1,923 1,935 1,922 1,935 175,500

このページの先頭へ