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
2007/12/28 2,790 2,795 2,750 2,790 155,600
2007/12/27 2,825 2,860 2,815 2,815 296,000
2007/12/26 2,795 2,835 2,795 2,815 333,000
2007/12/25 2,865 2,865 2,790 2,815 310,800
2007/12/21 2,725 2,795 2,715 2,785 514,400
2007/12/20 2,685 2,750 2,675 2,695 849,500
2007/12/19 2,690 2,725 2,655 2,660 804,100
2007/12/18 2,770 2,770 2,710 2,730 904,700
2007/12/17 2,795 2,860 2,785 2,810 830,800
2007/12/14 2,840 2,885 2,800 2,820 1,221,000
2007/12/13 2,760 2,845 2,745 2,795 1,237,100
2007/12/12 2,760 2,765 2,715 2,750 589,300
2007/12/11 2,705 2,760 2,675 2,750 491,700
2007/12/10 2,735 2,745 2,705 2,720 557,500
2007/12/07 2,745 2,765 2,725 2,735 946,400
2007/12/06 2,720 2,735 2,675 2,695 629,700
2007/12/05 2,655 2,755 2,630 2,705 769,500
2007/12/04 2,675 2,705 2,645 2,655 1,157,600
2007/12/03 2,680 2,720 2,635 2,670 1,005,500
2007/11/30 2,705 2,770 2,680 2,720 852,600
2007/11/29 2,720 2,745 2,710 2,720 461,100
2007/11/28 2,655 2,700 2,620 2,700 703,800
2007/11/27 2,585 2,725 2,575 2,680 1,313,500
2007/11/26 2,540 2,605 2,530 2,560 993,900
2007/11/22 2,540 2,575 2,495 2,540 1,153,400
2007/11/21 2,525 2,605 2,505 2,505 1,223,300
2007/11/20 2,600 2,605 2,535 2,595 1,059,000
2007/11/19 2,630 2,670 2,585 2,600 548,400
2007/11/16 2,580 2,640 2,580 2,600 767,500
2007/11/15 2,660 2,685 2,650 2,660 683,600
2007/11/14 2,635 2,700 2,605 2,685 1,026,100
2007/11/13 2,595 2,630 2,565 2,605 870,400
2007/11/12 2,610 2,645 2,515 2,525 1,083,900
2007/11/09 2,585 2,710 2,585 2,690 1,187,700
2007/11/08 2,610 2,610 2,565 2,570 747,500
2007/11/07 2,705 2,710 2,625 2,635 797,100
2007/11/06 2,620 2,700 2,620 2,685 912,500
2007/11/05 2,655 2,660 2,610 2,620 691,400
2007/11/02 2,630 2,665 2,580 2,640 990,500
2007/11/01 2,590 2,650 2,570 2,650 727,000
2007/10/31 2,535 2,550 2,500 2,545 770,900
2007/10/30 2,575 2,590 2,540 2,545 561,500
2007/10/29 2,585 2,615 2,570 2,585 553,400
2007/10/26 2,480 2,565 2,470 2,560 1,210,600
2007/10/25 2,505 2,505 2,455 2,470 1,069,800
2007/10/24 2,605 2,630 2,500 2,515 1,242,200
2007/10/23 2,605 2,660 2,580 2,600 1,016,400
2007/10/22 2,565 2,670 2,550 2,645 936,800
2007/10/19 2,705 2,710 2,660 2,665 429,100
2007/10/18 2,775 2,775 2,710 2,725 799,900
2007/10/17 2,695 2,735 2,670 2,715 616,800
2007/10/16 2,710 2,725 2,655 2,665 535,900
2007/10/15 2,750 2,755 2,695 2,725 522,800
2007/10/12 2,700 2,715 2,660 2,675 499,100
2007/10/11 2,715 2,760 2,675 2,740 474,500
2007/10/10 2,735 2,735 2,675 2,680 517,700
2007/10/09 2,765 2,795 2,720 2,735 591,300
2007/10/05 2,800 2,820 2,760 2,770 454,000
2007/10/04 2,780 2,830 2,780 2,810 505,700
2007/10/03 2,740 2,855 2,735 2,855 1,212,000
2007/10/02 2,735 2,760 2,725 2,745 680,400
2007/10/01 2,720 2,720 2,670 2,695 882,100
2007/09/28 2,760 2,770 2,705 2,770 618,000
2007/09/27 2,700 2,760 2,695 2,745 863,300
2007/09/26 2,615 2,695 2,610 2,695 752,400
2007/09/25 2,550 2,625 2,535 2,610 889,500
2007/09/21 2,550 2,555 2,485 2,500 575,600
2007/09/20 2,590 2,595 2,555 2,560 484,100
2007/09/19 2,535 2,580 2,530 2,565 407,500
2007/09/18 2,560 2,560 2,455 2,465 769,400
2007/09/14 2,495 2,550 2,495 2,545 670,100
2007/09/13 2,510 2,515 2,485 2,485 536,800
2007/09/12 2,510 2,525 2,440 2,455 389,700
2007/09/11 2,480 2,525 2,450 2,505 619,200
2007/09/10 2,470 2,515 2,445 2,475 608,900
2007/09/07 2,475 2,520 2,475 2,510 680,400
2007/09/06 2,450 2,465 2,400 2,460 603,800
2007/09/05 2,545 2,555 2,450 2,470 601,400
2007/09/04 2,570 2,570 2,530 2,535 469,300
2007/09/03 2,560 2,570 2,525 2,540 424,500
2007/08/31 2,440 2,535 2,420 2,535 785,300
2007/08/30 2,475 2,490 2,430 2,455 926,800
2007/08/29 2,450 2,460 2,415 2,460 676,700
2007/08/28 2,540 2,550 2,505 2,530 391,400
2007/08/27 2,600 2,645 2,540 2,550 476,300
2007/08/24 2,585 2,585 2,530 2,560 317,300
2007/08/23 2,570 2,580 2,525 2,570 488,800
2007/08/22 2,500 2,515 2,430 2,475 386,500
2007/08/21 2,460 2,520 2,425 2,495 473,300
2007/08/20 2,430 2,480 2,400 2,430 403,100
2007/08/17 2,425 2,440 2,310 2,350 1,529,800
2007/08/16 2,590 2,600 2,490 2,545 991,800
2007/08/15 2,610 2,650 2,590 2,615 573,700
2007/08/14 2,640 2,655 2,600 2,645 551,700
2007/08/13 2,675 2,705 2,620 2,620 1,066,600
2007/08/10 2,745 2,800 2,655 2,665 1,465,500
2007/08/09 2,745 2,810 2,740 2,810 1,932,200
2007/08/08 2,730 2,760 2,690 2,745 930,900
2007/08/07 2,760 2,760 2,690 2,705 697,900
2007/08/06 2,660 2,770 2,655 2,760 692,500
2007/08/03 2,770 2,770 2,705 2,725 468,500
2007/08/02 2,785 2,785 2,695 2,740 749,600
2007/08/01 2,755 2,780 2,735 2,745 959,400
2007/07/31 2,800 2,850 2,780 2,835 1,202,900
2007/07/30 2,735 2,790 2,725 2,785 640,300
2007/07/27 2,755 2,805 2,715 2,775 1,273,100
2007/07/26 2,895 2,925 2,850 2,855 1,238,700
2007/07/25 2,795 2,870 2,780 2,855 2,486,700
2007/07/24 2,810 2,810 2,705 2,770 2,139,600
2007/07/23 2,690 2,710 2,670 2,690 715,400
2007/07/20 2,680 2,710 2,660 2,705 826,400
2007/07/19 2,620 2,720 2,610 2,715 1,284,900
2007/07/18 2,585 2,605 2,530 2,595 1,123,200
2007/07/17 2,645 2,645 2,585 2,620 346,300
2007/07/13 2,640 2,640 2,610 2,640 370,400
2007/07/12 2,600 2,630 2,590 2,600 428,800
2007/07/11 2,625 2,640 2,585 2,605 525,600
2007/07/10 2,650 2,660 2,620 2,635 484,800
2007/07/09 2,660 2,690 2,650 2,655 420,300
2007/07/06 2,675 2,680 2,635 2,650 501,300
2007/07/05 2,670 2,690 2,645 2,655 662,200
2007/07/04 2,715 2,715 2,680 2,680 342,500
2007/07/03 2,720 2,725 2,700 2,710 375,000
2007/07/02 2,695 2,715 2,665 2,695 475,700
2007/06/29 2,640 2,685 2,630 2,680 722,400
2007/06/28 2,670 2,685 2,660 2,665 385,200
2007/06/27 2,685 2,695 2,630 2,640 964,400
2007/06/26 2,730 2,735 2,680 2,715 860,500
2007/06/25 2,745 2,795 2,735 2,765 1,741,700
2007/06/22 2,685 2,700 2,655 2,690 897,100
2007/06/21 2,700 2,710 2,670 2,700 725,900
2007/06/20 2,700 2,720 2,690 2,715 583,100
2007/06/19 2,710 2,745 2,690 2,720 901,400
2007/06/18 2,730 2,775 2,725 2,765 961,900
2007/06/15 2,685 2,695 2,650 2,695 516,000
2007/06/14 2,695 2,700 2,640 2,665 1,200,600
2007/06/13 2,665 2,685 2,640 2,665 717,100
2007/06/12 2,700 2,730 2,675 2,705 665,900
2007/06/11 2,675 2,750 2,665 2,735 1,649,300
2007/06/08 2,655 2,655 2,570 2,610 1,239,400
2007/06/07 2,635 2,665 2,635 2,650 652,700
2007/06/06 2,660 2,685 2,645 2,680 469,100
2007/06/05 2,675 2,695 2,620 2,685 1,217,000
2007/06/04 2,700 2,735 2,670 2,680 1,209,700
2007/06/01 2,675 2,695 2,670 2,680 1,038,200
2007/05/31 2,580 2,660 2,575 2,660 1,884,000
2007/05/30 2,545 2,550 2,505 2,550 1,114,400
2007/05/29 2,495 2,545 2,490 2,540 1,096,300
2007/05/28 2,475 2,495 2,470 2,475 661,200
2007/05/25 2,460 2,485 2,430 2,470 1,572,700
2007/05/24 2,455 2,460 2,420 2,425 738,200
2007/05/23 2,480 2,480 2,445 2,450 434,900
2007/05/22 2,450 2,465 2,420 2,460 614,000
2007/05/21 2,430 2,440 2,410 2,425 414,000
2007/05/18 2,450 2,460 2,410 2,415 805,600
2007/05/17 2,390 2,455 2,385 2,445 1,336,200
2007/05/16 2,365 2,380 2,350 2,380 1,313,200
2007/05/15 2,425 2,440 2,325 2,340 2,918,900
2007/05/14 2,340 2,350 2,335 2,345 265,500
2007/05/11 2,325 2,330 2,305 2,315 261,300
2007/05/10 2,355 2,360 2,325 2,330 523,900
2007/05/09 2,375 2,380 2,320 2,350 696,900
2007/05/08 2,345 2,355 2,315 2,330 720,500
2007/05/07 2,350 2,365 2,330 2,335 847,500
2007/05/02 2,380 2,390 2,345 2,350 583,600
2007/05/01 2,415 2,420 2,365 2,375 352,400
2007/04/27 2,395 2,435 2,390 2,395 1,004,900
2007/04/26 2,430 2,440 2,400 2,430 601,500
2007/04/25 2,485 2,485 2,415 2,420 697,600
2007/04/24 2,465 2,475 2,435 2,445 707,900
2007/04/23 2,500 2,515 2,455 2,465 806,700
2007/04/20 2,485 2,485 2,455 2,470 575,400
2007/04/19 2,500 2,500 2,430 2,445 726,000
2007/04/18 2,470 2,500 2,455 2,495 670,100
2007/04/17 2,470 2,470 2,435 2,445 631,200
2007/04/16 2,445 2,485 2,445 2,470 614,300
2007/04/13 2,460 2,470 2,435 2,440 579,100
2007/04/12 2,465 2,470 2,440 2,460 749,600
2007/04/11 2,470 2,480 2,460 2,460 655,400
2007/04/10 2,470 2,470 2,445 2,460 577,000
2007/04/09 2,450 2,475 2,450 2,475 1,164,700
2007/04/06 2,370 2,415 2,355 2,410 893,900
2007/04/05 2,380 2,385 2,340 2,350 745,900
2007/04/04 2,330 2,380 2,330 2,370 892,700
2007/04/03 2,370 2,395 2,350 2,370 610,200
2007/04/02 2,395 2,415 2,330 2,330 532,600
2007/03/30 2,385 2,420 2,370 2,395 794,100
2007/03/29 2,345 2,415 2,330 2,395 1,126,700
2007/03/28 2,375 2,375 2,325 2,345 550,800
2007/03/27 2,415 2,415 2,365 2,380 625,300
2007/03/26 2,385 2,430 2,350 2,420 1,093,300
2007/03/23 2,365 2,365 2,335 2,355 656,500
2007/03/22 2,380 2,380 2,350 2,365 611,700
2007/03/20 2,335 2,355 2,330 2,350 510,300
2007/03/19 2,305 2,340 2,300 2,325 551,400
2007/03/16 2,320 2,355 2,300 2,320 772,100
2007/03/15 2,305 2,335 2,305 2,325 568,900
2007/03/14 2,310 2,325 2,290 2,295 837,400
2007/03/13 2,345 2,370 2,345 2,360 1,210,000
2007/03/12 2,295 2,340 2,295 2,335 1,006,400
2007/03/09 2,310 2,325 2,280 2,285 971,900
2007/03/08 2,275 2,325 2,255 2,320 590,400
2007/03/07 2,365 2,365 2,285 2,295 1,020,200
2007/03/06 2,245 2,285 2,240 2,275 748,100
2007/03/05 2,275 2,300 2,230 2,230 506,100
2007/03/02 2,350 2,350 2,310 2,335 813,500
2007/03/01 2,355 2,370 2,340 2,345 721,600
2007/02/28 2,245 2,365 2,240 2,355 1,417,800
2007/02/27 2,430 2,460 2,420 2,445 701,800
2007/02/26 2,450 2,460 2,425 2,435 735,800
2007/02/23 2,465 2,480 2,450 2,460 801,500
2007/02/22 2,440 2,460 2,430 2,445 1,034,100
2007/02/21 2,380 2,425 2,380 2,415 1,026,400
2007/02/20 2,385 2,395 2,355 2,375 878,400
2007/02/19 2,400 2,405 2,380 2,390 595,900
2007/02/16 2,405 2,410 2,355 2,395 1,078,500
2007/02/15 2,405 2,425 2,395 2,410 1,434,400
2007/02/14 2,400 2,400 2,380 2,400 1,001,800
2007/02/13 2,400 2,410 2,385 2,400 729,300
2007/02/09 2,400 2,420 2,390 2,410 1,027,400
2007/02/08 2,435 2,450 2,380 2,390 914,800
2007/02/07 2,465 2,505 2,425 2,425 916,700
2007/02/06 2,465 2,500 2,440 2,455 891,800
2007/02/05 2,520 2,520 2,465 2,475 685,300
2007/02/02 2,510 2,530 2,495 2,515 430,900
2007/02/01 2,470 2,540 2,470 2,520 673,500
2007/01/31 2,530 2,530 2,450 2,490 1,002,300
2007/01/30 2,520 2,585 2,500 2,525 2,003,600
2007/01/29 2,450 2,540 2,425 2,530 2,949,300
2007/01/26 2,395 2,405 2,355 2,380 722,500
2007/01/25 2,425 2,430 2,375 2,380 874,600
2007/01/24 2,410 2,415 2,380 2,395 889,700
2007/01/23 2,415 2,440 2,400 2,425 554,600
2007/01/22 2,445 2,455 2,405 2,415 861,700
2007/01/19 2,455 2,470 2,425 2,435 385,600
2007/01/18 2,470 2,475 2,450 2,460 310,800
2007/01/17 2,470 2,475 2,435 2,470 361,000
2007/01/16 2,480 2,485 2,460 2,475 537,500
2007/01/15 2,445 2,495 2,430 2,490 633,200
2007/01/12 2,420 2,450 2,405 2,440 481,100
2007/01/11 2,420 2,445 2,400 2,420 569,300
2007/01/10 2,440 2,465 2,385 2,390 1,018,800
2007/01/09 2,425 2,450 2,395 2,435 782,600
2007/01/05 2,440 2,450 2,385 2,395 529,300
2007/01/04 2,425 2,435 2,405 2,430 350,500

このページの先頭へ