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
2008/12/30 927 939 922 933 431,200
2008/12/29 942 946 910 928 696,500
2008/12/26 937 940 920 938 444,900
2008/12/25 962 962 914 933 680,700
2008/12/24 935 938 915 932 960,200
2008/12/22 909 955 906 950 1,864,200
2008/12/19 999 999 936 939 1,498,000
2008/12/18 995 1,029 981 999 2,028,200
2008/12/17 1,113 1,115 1,010 1,050 1,197,700
2008/12/16 1,102 1,119 1,075 1,093 925,000
2008/12/15 1,121 1,167 1,120 1,154 1,064,700
2008/12/12 1,170 1,191 1,070 1,101 1,698,900
2008/12/11 1,123 1,266 1,117 1,238 2,366,100
2008/12/10 1,035 1,085 999 1,072 1,202,100
2008/12/09 973 1,045 972 1,000 1,427,300
2008/12/08 938 966 892 953 1,457,600
2008/12/05 977 988 923 937 1,131,100
2008/12/04 1,048 1,051 951 967 1,236,200
2008/12/03 1,030 1,046 1,007 1,040 733,200
2008/12/02 1,051 1,051 998 1,006 1,889,100
2008/12/01 1,150 1,153 1,086 1,094 1,609,500
2008/11/28 1,150 1,161 1,129 1,145 1,003,300
2008/11/27 1,160 1,176 1,142 1,158 852,800
2008/11/26 1,135 1,181 1,102 1,157 1,309,900
2008/11/25 1,149 1,172 1,064 1,124 1,516,100
2008/11/21 1,074 1,133 1,035 1,129 1,334,500
2008/11/20 1,156 1,172 1,104 1,114 830,700
2008/11/19 1,232 1,257 1,160 1,182 982,800
2008/11/18 1,265 1,268 1,215 1,231 976,900
2008/11/17 1,200 1,318 1,187 1,273 914,400
2008/11/14 1,281 1,281 1,200 1,206 849,300
2008/11/13 1,200 1,230 1,185 1,197 1,019,400
2008/11/12 1,235 1,305 1,227 1,240 1,103,600
2008/11/11 1,301 1,344 1,269 1,285 685,100
2008/11/10 1,339 1,390 1,303 1,328 863,500
2008/11/07 1,241 1,333 1,223 1,270 1,775,900
2008/11/06 1,400 1,425 1,346 1,360 1,393,400
2008/11/05 1,385 1,493 1,380 1,480 1,038,100
2008/11/04 1,330 1,377 1,301 1,345 1,239,400
2008/10/31 1,268 1,281 1,201 1,216 1,191,800
2008/10/30 1,166 1,310 1,165 1,288 1,593,300
2008/10/29 1,122 1,212 1,121 1,163 3,599,000
2008/10/28 962 1,012 962 1,012 1,345,600
2008/10/27 1,083 1,112 912 912 1,814,800
2008/10/24 1,175 1,175 1,072 1,112 1,926,600
2008/10/23 1,100 1,171 1,065 1,163 1,728,400
2008/10/22 1,255 1,255 1,151 1,158 1,681,300
2008/10/21 1,244 1,244 1,177 1,240 1,486,300
2008/10/20 1,084 1,141 1,062 1,118 890,000
2008/10/17 1,100 1,101 1,026 1,044 1,148,300
2008/10/16 1,050 1,071 1,001 1,014 1,218,200
2008/10/15 1,155 1,172 1,093 1,137 1,212,500
2008/10/14 1,237 1,237 1,126 1,188 1,341,300
2008/10/10 1,010 1,069 953 1,037 2,116,100
2008/10/09 1,025 1,075 1,016 1,066 1,566,800
2008/10/08 1,026 1,075 961 975 1,908,400
2008/10/07 1,005 1,179 1,000 1,146 3,483,000
2008/10/06 1,212 1,212 1,111 1,125 2,520,000
2008/10/03 1,322 1,334 1,198 1,211 2,804,400
2008/10/02 1,411 1,411 1,346 1,362 1,812,200
2008/10/01 1,570 1,585 1,512 1,521 686,000
2008/09/30 1,502 1,548 1,494 1,522 658,800
2008/09/29 1,630 1,673 1,580 1,593 532,100
2008/09/26 1,751 1,770 1,625 1,649 850,200
2008/09/25 1,726 1,756 1,680 1,721 656,900
2008/09/24 1,678 1,717 1,665 1,714 761,300
2008/09/22 1,726 1,755 1,655 1,738 1,464,800
2008/09/19 1,535 1,595 1,453 1,576 1,587,000
2008/09/18 1,500 1,532 1,467 1,493 1,571,600
2008/09/17 1,717 1,718 1,566 1,594 1,347,000
2008/09/16 1,680 1,680 1,574 1,670 923,200
2008/09/12 1,777 1,799 1,712 1,733 1,046,100
2008/09/11 1,795 1,802 1,752 1,773 645,800
2008/09/10 1,806 1,856 1,796 1,835 792,800
2008/09/09 1,899 1,900 1,823 1,846 1,052,100
2008/09/08 1,912 1,928 1,889 1,898 861,900
2008/09/05 1,820 1,924 1,802 1,913 1,306,800
2008/09/04 2,015 2,025 1,909 1,937 1,169,900
2008/09/03 2,040 2,070 2,025 2,055 719,100
2008/09/02 2,045 2,085 1,976 2,000 1,116,200
2008/09/01 2,135 2,150 2,075 2,080 624,600
2008/08/29 2,160 2,230 2,160 2,215 625,400
2008/08/28 2,135 2,145 2,110 2,125 363,500
2008/08/27 2,155 2,170 2,115 2,135 468,900
2008/08/26 2,110 2,160 2,090 2,140 351,600
2008/08/25 2,175 2,185 2,140 2,140 335,600
2008/08/22 2,140 2,140 2,085 2,105 422,000
2008/08/21 2,135 2,140 2,085 2,105 701,800
2008/08/20 2,120 2,150 2,110 2,120 726,400
2008/08/19 2,225 2,225 2,120 2,150 1,136,000
2008/08/18 2,230 2,270 2,225 2,245 613,000
2008/08/15 2,215 2,235 2,200 2,230 646,800
2008/08/14 2,215 2,250 2,165 2,185 667,200
2008/08/13 2,250 2,265 2,200 2,215 723,800
2008/08/12 2,300 2,320 2,240 2,250 903,400
2008/08/11 2,245 2,305 2,235 2,300 787,800
2008/08/08 2,145 2,200 2,120 2,175 697,900
2008/08/07 2,170 2,210 2,150 2,190 739,400
2008/08/06 2,170 2,205 2,140 2,170 927,900
2008/08/05 2,150 2,200 2,130 2,140 1,141,900
2008/08/04 2,155 2,160 2,050 2,060 1,269,900
2008/08/01 2,250 2,250 2,185 2,195 1,014,100
2008/07/31 2,280 2,285 2,165 2,225 2,114,400
2008/07/30 2,300 2,350 2,250 2,310 1,434,400
2008/07/29 2,195 2,335 2,165 2,315 3,124,000
2008/07/28 2,580 2,590 2,490 2,515 537,800
2008/07/25 2,615 2,625 2,550 2,565 378,200
2008/07/24 2,545 2,610 2,535 2,610 572,400
2008/07/23 2,555 2,615 2,525 2,550 717,700
2008/07/22 2,470 2,515 2,450 2,515 757,300
2008/07/18 2,520 2,525 2,460 2,465 701,300
2008/07/17 2,555 2,580 2,495 2,500 553,400
2008/07/16 2,525 2,585 2,500 2,515 812,400
2008/07/15 2,550 2,590 2,505 2,565 823,600
2008/07/14 2,575 2,625 2,515 2,515 502,300
2008/07/11 2,590 2,625 2,540 2,570 711,600
2008/07/10 2,555 2,640 2,555 2,585 1,144,400
2008/07/09 2,540 2,585 2,510 2,520 857,800
2008/07/08 2,495 2,530 2,435 2,450 407,200
2008/07/07 2,480 2,495 2,445 2,475 281,800
2008/07/04 2,510 2,510 2,460 2,495 433,500
2008/07/03 2,505 2,525 2,455 2,490 683,400
2008/07/02 2,565 2,570 2,480 2,520 706,100
2008/07/01 2,635 2,650 2,580 2,585 467,200
2008/06/30 2,620 2,635 2,555 2,570 621,700
2008/06/27 2,530 2,600 2,485 2,600 1,108,200
2008/06/26 2,615 2,625 2,565 2,570 688,000
2008/06/25 2,580 2,580 2,500 2,550 704,200
2008/06/24 2,515 2,555 2,505 2,540 373,400
2008/06/23 2,550 2,575 2,520 2,555 528,500
2008/06/20 2,625 2,645 2,600 2,610 595,900
2008/06/19 2,685 2,690 2,620 2,645 701,700
2008/06/18 2,645 2,685 2,620 2,680 1,112,500
2008/06/17 2,660 2,675 2,605 2,610 1,066,300
2008/06/16 2,765 2,770 2,665 2,690 1,015,000
2008/06/13 2,690 2,755 2,670 2,740 664,200
2008/06/12 2,705 2,705 2,655 2,685 755,100
2008/06/11 2,765 2,770 2,725 2,760 367,300
2008/06/10 2,745 2,755 2,670 2,735 440,800
2008/06/09 2,725 2,755 2,715 2,735 615,300
2008/06/06 2,870 2,885 2,785 2,790 961,100
2008/06/05 2,765 2,840 2,715 2,840 788,600
2008/06/04 2,705 2,785 2,705 2,780 796,000
2008/06/03 2,770 2,785 2,720 2,745 1,108,000
2008/06/02 2,850 2,890 2,785 2,870 810,000
2008/05/30 2,810 2,880 2,780 2,850 696,800
2008/05/29 2,690 2,800 2,690 2,785 852,400
2008/05/28 2,680 2,710 2,635 2,675 627,100
2008/05/27 2,720 2,720 2,670 2,700 820,000
2008/05/26 2,665 2,690 2,660 2,670 726,000
2008/05/23 2,620 2,685 2,600 2,650 785,000
2008/05/22 2,570 2,620 2,545 2,620 802,300
2008/05/21 2,590 2,630 2,575 2,625 517,300
2008/05/20 2,635 2,715 2,625 2,630 1,300,100
2008/05/19 2,615 2,630 2,570 2,575 858,100
2008/05/16 2,740 2,750 2,615 2,655 865,100
2008/05/15 2,635 2,710 2,630 2,700 990,700
2008/05/14 2,550 2,605 2,535 2,590 782,100
2008/05/13 2,575 2,610 2,535 2,580 534,400
2008/05/12 2,540 2,570 2,515 2,570 440,900
2008/05/09 2,635 2,635 2,505 2,550 780,700
2008/05/08 2,680 2,705 2,640 2,665 677,000
2008/05/07 2,620 2,690 2,605 2,680 761,600
2008/05/02 2,640 2,700 2,640 2,660 784,800
2008/05/01 2,595 2,665 2,595 2,635 376,100
2008/04/30 2,595 2,670 2,580 2,635 807,300
2008/04/28 2,595 2,625 2,560 2,600 559,200
2008/04/25 2,645 2,695 2,555 2,580 2,352,600
2008/04/24 2,305 2,335 2,295 2,325 562,200
2008/04/23 2,330 2,400 2,330 2,345 702,100
2008/04/22 2,285 2,330 2,270 2,325 485,800
2008/04/21 2,305 2,320 2,280 2,295 467,500
2008/04/18 2,280 2,280 2,210 2,265 451,900
2008/04/17 2,270 2,295 2,235 2,250 673,700
2008/04/16 2,240 2,260 2,235 2,240 538,800
2008/04/15 2,190 2,210 2,165 2,200 670,800
2008/04/14 2,150 2,180 2,130 2,150 1,190,800
2008/04/11 2,245 2,275 2,230 2,240 1,421,400
2008/04/10 2,260 2,290 2,235 2,270 399,700
2008/04/09 2,320 2,360 2,280 2,280 645,500
2008/04/08 2,345 2,365 2,290 2,310 563,900
2008/04/07 2,310 2,350 2,290 2,330 1,450,200
2008/04/04 2,260 2,355 2,250 2,325 1,628,700
2008/04/03 2,420 2,460 2,365 2,420 1,307,000
2008/04/02 2,585 2,600 2,400 2,425 1,472,300
2008/04/01 2,490 2,545 2,460 2,510 1,115,500
2008/03/31 2,390 2,430 2,355 2,430 1,242,900
2008/03/28 2,330 2,450 2,290 2,430 920,500
2008/03/27 2,310 2,340 2,285 2,325 820,000
2008/03/26 2,280 2,305 2,240 2,290 834,900
2008/03/25 2,335 2,365 2,320 2,335 827,700
2008/03/24 2,220 2,275 2,220 2,255 431,300
2008/03/21 2,215 2,265 2,200 2,255 598,600
2008/03/19 2,190 2,250 2,160 2,215 1,056,000
2008/03/18 2,095 2,130 2,055 2,125 1,055,300
2008/03/17 2,130 2,145 2,075 2,095 1,491,200
2008/03/14 2,205 2,205 2,115 2,130 1,949,200
2008/03/13 2,100 2,115 2,080 2,085 1,374,700
2008/03/12 2,145 2,180 2,075 2,075 928,700
2008/03/11 1,978 2,090 1,978 2,065 1,495,100
2008/03/10 2,015 2,035 1,967 1,978 997,300
2008/03/07 2,020 2,080 2,015 2,050 1,110,000
2008/03/06 2,075 2,150 2,075 2,080 964,400
2008/03/05 2,070 2,105 2,040 2,060 723,600
2008/03/04 2,120 2,145 2,040 2,065 1,104,400
2008/03/03 2,135 2,150 2,105 2,110 1,083,500
2008/02/29 2,240 2,250 2,200 2,230 848,400
2008/02/28 2,315 2,315 2,270 2,290 1,048,000
2008/02/27 2,285 2,335 2,270 2,295 1,259,700
2008/02/26 2,260 2,270 2,210 2,230 1,203,100
2008/02/25 2,135 2,195 2,135 2,185 728,500
2008/02/22 2,180 2,180 2,130 2,175 979,900
2008/02/21 2,165 2,210 2,150 2,200 1,066,400
2008/02/20 2,230 2,230 2,120 2,130 979,000
2008/02/19 2,170 2,225 2,150 2,205 863,000
2008/02/18 2,165 2,210 2,115 2,150 1,775,300
2008/02/15 2,185 2,215 2,145 2,190 1,511,600
2008/02/14 2,245 2,285 2,235 2,250 1,213,700
2008/02/13 2,170 2,210 2,155 2,185 1,205,000
2008/02/12 2,135 2,160 2,125 2,140 590,500
2008/02/08 2,135 2,190 2,110 2,130 448,600
2008/02/07 2,120 2,215 2,120 2,135 1,227,100
2008/02/06 2,280 2,330 2,155 2,160 1,523,400
2008/02/05 2,295 2,315 2,270 2,290 594,300
2008/02/04 2,275 2,290 2,245 2,290 997,800
2008/02/01 2,270 2,270 2,180 2,225 1,327,000
2008/01/31 2,030 2,155 2,015 2,145 1,316,800
2008/01/30 2,125 2,130 2,030 2,055 1,721,700
2008/01/29 2,175 2,200 2,065 2,115 2,588,700
2008/01/28 2,370 2,395 2,220 2,235 808,000
2008/01/25 2,320 2,400 2,295 2,385 681,600
2008/01/24 2,230 2,300 2,225 2,280 837,500
2008/01/23 2,185 2,245 2,185 2,195 1,273,100
2008/01/22 2,260 2,260 2,170 2,170 1,310,900
2008/01/21 2,350 2,400 2,330 2,340 755,700
2008/01/18 2,320 2,450 2,295 2,430 1,172,400
2008/01/17 2,425 2,465 2,355 2,425 1,104,100
2008/01/16 2,445 2,490 2,400 2,410 706,200
2008/01/15 2,605 2,620 2,485 2,525 1,148,800
2008/01/11 2,700 2,700 2,645 2,655 925,800
2008/01/10 2,675 2,680 2,600 2,620 669,000
2008/01/09 2,575 2,715 2,560 2,680 1,082,300
2008/01/08 2,590 2,620 2,555 2,615 702,300
2008/01/07 2,590 2,635 2,555 2,590 635,900
2008/01/04 2,795 2,795 2,655 2,695 456,600

このページの先頭へ