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
2012/12/28 1,215 1,224 1,210 1,220 492,300
2012/12/27 1,199 1,215 1,183 1,201 623,300
2012/12/26 1,170 1,187 1,169 1,185 460,900
2012/12/25 1,200 1,205 1,158 1,163 1,018,800
2012/12/21 1,242 1,242 1,186 1,196 1,918,400
2012/12/20 1,240 1,251 1,212 1,241 978,700
2012/12/19 1,187 1,240 1,187 1,240 1,639,200
2012/12/18 1,157 1,184 1,157 1,175 1,012,600
2012/12/17 1,170 1,173 1,150 1,154 616,400
2012/12/14 1,157 1,170 1,154 1,159 1,247,100
2012/12/13 1,157 1,167 1,149 1,158 749,400
2012/12/12 1,157 1,160 1,144 1,146 616,600
2012/12/11 1,157 1,163 1,147 1,153 335,700
2012/12/10 1,160 1,160 1,140 1,150 343,300
2012/12/07 1,159 1,169 1,154 1,160 588,000
2012/12/06 1,163 1,177 1,146 1,151 587,700
2012/12/05 1,145 1,161 1,134 1,150 448,700
2012/12/04 1,147 1,154 1,138 1,144 374,800
2012/12/03 1,160 1,167 1,151 1,154 475,500
2012/11/30 1,171 1,172 1,154 1,157 831,500
2012/11/29 1,172 1,185 1,157 1,158 676,800
2012/11/28 1,180 1,184 1,156 1,161 425,300
2012/11/27 1,200 1,201 1,181 1,190 487,100
2012/11/26 1,219 1,237 1,207 1,208 1,014,300
2012/11/22 1,200 1,208 1,182 1,196 812,500
2012/11/21 1,160 1,180 1,157 1,170 541,700
2012/11/20 1,158 1,158 1,140 1,150 396,900
2012/11/19 1,140 1,149 1,117 1,144 731,600
2012/11/16 1,092 1,130 1,085 1,127 433,100
2012/11/15 1,062 1,088 1,058 1,086 290,900
2012/11/14 1,069 1,069 1,052 1,054 291,800
2012/11/13 1,067 1,078 1,064 1,075 400,500
2012/11/12 1,075 1,077 1,064 1,065 380,600
2012/11/09 1,076 1,083 1,067 1,077 409,600
2012/11/08 1,096 1,106 1,081 1,084 433,700
2012/11/07 1,136 1,137 1,102 1,114 359,400
2012/11/06 1,126 1,135 1,115 1,119 287,400
2012/11/05 1,132 1,147 1,130 1,132 298,800
2012/11/02 1,142 1,143 1,129 1,140 643,100
2012/11/01 1,110 1,119 1,097 1,114 627,600
2012/10/31 1,099 1,113 1,086 1,100 1,183,000
2012/10/30 1,080 1,100 1,071 1,074 1,983,500
2012/10/29 1,084 1,097 1,060 1,073 1,540,000
2012/10/26 1,137 1,137 1,093 1,095 1,405,600
2012/10/25 1,133 1,135 1,104 1,115 1,099,600
2012/10/24 1,132 1,156 1,131 1,132 758,000
2012/10/23 1,161 1,172 1,139 1,144 744,600
2012/10/22 1,132 1,156 1,119 1,150 968,300
2012/10/19 1,140 1,157 1,134 1,150 719,600
2012/10/18 1,140 1,157 1,135 1,150 1,019,600
2012/10/17 1,155 1,157 1,121 1,130 1,110,100
2012/10/16 1,140 1,155 1,128 1,152 532,100
2012/10/15 1,102 1,139 1,098 1,134 602,000
2012/10/12 1,093 1,118 1,093 1,101 741,500
2012/10/11 1,083 1,096 1,073 1,090 994,700
2012/10/10 1,100 1,115 1,092 1,099 771,100
2012/10/09 1,150 1,156 1,128 1,130 806,300
2012/10/05 1,135 1,157 1,135 1,150 566,900
2012/10/04 1,117 1,150 1,102 1,136 865,400
2012/10/03 1,126 1,131 1,114 1,122 671,700
2012/10/02 1,140 1,154 1,128 1,130 379,200
2012/10/01 1,145 1,150 1,131 1,139 392,100
2012/09/28 1,197 1,199 1,149 1,156 695,300
2012/09/27 1,171 1,189 1,166 1,184 406,900
2012/09/26 1,195 1,210 1,176 1,178 609,200
2012/09/25 1,192 1,221 1,180 1,219 460,900
2012/09/24 1,201 1,217 1,193 1,199 455,200
2012/09/21 1,216 1,220 1,204 1,204 617,600
2012/09/20 1,239 1,239 1,206 1,209 608,200
2012/09/19 1,245 1,265 1,234 1,258 650,900
2012/09/18 1,243 1,258 1,237 1,240 413,600
2012/09/14 1,245 1,248 1,236 1,239 516,800
2012/09/13 1,231 1,239 1,224 1,231 297,700
2012/09/12 1,213 1,240 1,204 1,233 520,000
2012/09/11 1,211 1,216 1,198 1,213 281,900
2012/09/10 1,213 1,228 1,204 1,224 284,000
2012/09/07 1,206 1,218 1,195 1,218 389,300
2012/09/06 1,177 1,177 1,149 1,176 473,800
2012/09/05 1,186 1,187 1,162 1,164 417,600
2012/09/04 1,168 1,200 1,149 1,197 948,700
2012/09/03 1,160 1,183 1,158 1,168 441,000
2012/08/31 1,180 1,189 1,157 1,157 511,700
2012/08/30 1,204 1,214 1,191 1,195 463,500
2012/08/29 1,187 1,205 1,176 1,201 508,500
2012/08/28 1,221 1,221 1,185 1,192 560,300
2012/08/27 1,228 1,228 1,211 1,214 361,300
2012/08/24 1,212 1,223 1,193 1,220 339,400
2012/08/23 1,223 1,235 1,210 1,231 267,100
2012/08/22 1,247 1,250 1,217 1,230 456,100
2012/08/21 1,246 1,251 1,238 1,239 250,700
2012/08/20 1,250 1,258 1,229 1,244 506,300
2012/08/17 1,230 1,254 1,223 1,247 565,700
2012/08/16 1,184 1,221 1,184 1,216 488,500
2012/08/15 1,184 1,195 1,163 1,176 207,400
2012/08/14 1,183 1,188 1,167 1,179 306,400
2012/08/13 1,161 1,178 1,161 1,172 221,600
2012/08/10 1,177 1,184 1,151 1,165 464,500
2012/08/09 1,178 1,196 1,172 1,192 669,400
2012/08/08 1,198 1,215 1,166 1,178 861,200
2012/08/07 1,146 1,182 1,141 1,177 659,600
2012/08/06 1,147 1,164 1,140 1,157 428,600
2012/08/03 1,122 1,127 1,114 1,125 251,400
2012/08/02 1,135 1,148 1,123 1,141 596,300
2012/08/01 1,141 1,145 1,127 1,140 365,200
2012/07/31 1,155 1,177 1,140 1,161 857,100
2012/07/30 1,167 1,169 1,129 1,145 423,400
2012/07/27 1,102 1,137 1,099 1,137 562,200
2012/07/26 1,071 1,086 1,060 1,082 502,300
2012/07/25 1,098 1,098 1,062 1,070 711,300
2012/07/24 1,110 1,123 1,093 1,114 470,800
2012/07/23 1,107 1,118 1,106 1,110 395,200
2012/07/20 1,126 1,134 1,114 1,121 426,400
2012/07/19 1,121 1,130 1,112 1,125 345,200
2012/07/18 1,127 1,135 1,102 1,106 466,800
2012/07/17 1,160 1,162 1,112 1,113 554,800
2012/07/13 1,151 1,169 1,151 1,157 334,900
2012/07/12 1,178 1,192 1,153 1,158 359,700
2012/07/11 1,173 1,182 1,165 1,174 312,400
2012/07/10 1,207 1,219 1,185 1,186 314,600
2012/07/09 1,221 1,229 1,203 1,206 322,100
2012/07/06 1,248 1,255 1,228 1,237 210,600
2012/07/05 1,236 1,251 1,235 1,248 238,400
2012/07/04 1,254 1,256 1,233 1,237 340,000
2012/07/03 1,225 1,242 1,220 1,239 360,200
2012/07/02 1,238 1,243 1,208 1,210 353,400
2012/06/29 1,186 1,235 1,177 1,226 688,400
2012/06/28 1,172 1,190 1,172 1,189 390,900
2012/06/27 1,164 1,166 1,142 1,158 475,100
2012/06/26 1,169 1,190 1,157 1,163 718,500
2012/06/25 1,215 1,220 1,178 1,182 536,200
2012/06/22 1,193 1,200 1,183 1,197 629,000
2012/06/21 1,185 1,203 1,180 1,198 840,600
2012/06/20 1,147 1,167 1,147 1,164 766,500
2012/06/19 1,129 1,138 1,122 1,126 686,200
2012/06/18 1,113 1,131 1,109 1,130 536,800
2012/06/15 1,109 1,114 1,087 1,087 642,000
2012/06/14 1,104 1,109 1,087 1,105 503,300
2012/06/13 1,109 1,118 1,099 1,109 424,300
2012/06/12 1,112 1,119 1,093 1,112 643,800
2012/06/11 1,125 1,143 1,125 1,137 384,200
2012/06/08 1,126 1,133 1,102 1,109 856,100
2012/06/07 1,102 1,123 1,098 1,121 869,500
2012/06/06 1,071 1,092 1,059 1,085 468,000
2012/06/05 1,041 1,072 1,037 1,070 900,700
2012/06/04 1,019 1,043 1,019 1,036 584,600
2012/06/01 1,061 1,078 1,048 1,049 445,100
2012/05/31 1,080 1,088 1,057 1,086 861,000
2012/05/30 1,100 1,105 1,085 1,104 467,300
2012/05/29 1,094 1,110 1,082 1,108 544,300
2012/05/28 1,101 1,110 1,081 1,101 634,000
2012/05/25 1,138 1,139 1,106 1,113 341,900
2012/05/24 1,128 1,133 1,105 1,121 381,200
2012/05/23 1,150 1,150 1,124 1,126 651,300
2012/05/22 1,143 1,157 1,137 1,150 798,400
2012/05/21 1,146 1,157 1,139 1,141 491,300
2012/05/18 1,184 1,184 1,143 1,148 621,400
2012/05/17 1,178 1,216 1,161 1,210 477,500
2012/05/16 1,203 1,213 1,170 1,178 782,400
2012/05/15 1,230 1,237 1,181 1,202 660,100
2012/05/14 1,245 1,255 1,228 1,237 450,500
2012/05/11 1,238 1,261 1,237 1,244 765,600
2012/05/10 1,233 1,254 1,230 1,237 1,047,600
2012/05/09 1,277 1,277 1,238 1,240 1,119,100
2012/05/08 1,277 1,284 1,262 1,280 676,800
2012/05/07 1,292 1,292 1,267 1,277 1,008,600
2012/05/02 1,303 1,310 1,287 1,300 980,300
2012/05/01 1,244 1,306 1,229 1,303 1,706,200
2012/04/27 1,239 1,266 1,211 1,231 774,700
2012/04/26 1,250 1,250 1,233 1,244 320,800
2012/04/25 1,256 1,256 1,223 1,241 422,900
2012/04/24 1,210 1,237 1,208 1,233 378,200
2012/04/23 1,230 1,238 1,216 1,222 233,100
2012/04/20 1,260 1,260 1,218 1,230 321,100
2012/04/19 1,228 1,245 1,217 1,237 424,700
2012/04/18 1,218 1,252 1,213 1,247 572,200
2012/04/17 1,208 1,214 1,183 1,189 546,400
2012/04/16 1,221 1,226 1,205 1,208 554,000
2012/04/13 1,267 1,270 1,228 1,235 547,100
2012/04/12 1,242 1,262 1,232 1,259 442,700
2012/04/11 1,205 1,237 1,205 1,233 355,500
2012/04/10 1,240 1,261 1,226 1,237 314,000
2012/04/09 1,247 1,254 1,239 1,239 250,200
2012/04/06 1,275 1,279 1,261 1,274 578,200
2012/04/05 1,259 1,285 1,252 1,282 527,900
2012/04/04 1,323 1,323 1,279 1,290 767,400
2012/04/03 1,304 1,317 1,296 1,317 444,600
2012/04/02 1,322 1,335 1,317 1,319 569,500
2012/03/30 1,312 1,315 1,289 1,315 748,600
2012/03/29 1,314 1,317 1,296 1,306 563,700
2012/03/28 1,303 1,327 1,297 1,324 796,100
2012/03/27 1,289 1,314 1,289 1,312 737,300
2012/03/26 1,283 1,290 1,269 1,280 745,500
2012/03/23 1,274 1,289 1,266 1,288 1,248,500
2012/03/22 1,282 1,297 1,277 1,281 771,300
2012/03/21 1,284 1,286 1,268 1,278 1,217,200
2012/03/19 1,304 1,310 1,282 1,284 868,700
2012/03/16 1,298 1,309 1,295 1,299 976,900
2012/03/15 1,289 1,307 1,286 1,298 1,829,500
2012/03/14 1,308 1,314 1,265 1,275 3,942,500
2012/03/13 1,396 1,402 1,262 1,271 4,285,500
2012/03/12 1,415 1,425 1,395 1,395 490,500
2012/03/09 1,398 1,424 1,393 1,414 830,900
2012/03/08 1,375 1,387 1,361 1,378 468,800
2012/03/07 1,340 1,360 1,335 1,358 613,000
2012/03/06 1,378 1,388 1,357 1,366 324,800
2012/03/05 1,386 1,400 1,375 1,380 481,100
2012/03/02 1,398 1,412 1,379 1,390 428,500
2012/03/01 1,395 1,422 1,362 1,370 487,200
2012/02/29 1,400 1,403 1,370 1,377 584,100
2012/02/28 1,370 1,401 1,366 1,398 588,400
2012/02/27 1,403 1,416 1,382 1,382 766,200
2012/02/24 1,383 1,391 1,379 1,384 572,000
2012/02/23 1,362 1,394 1,357 1,390 681,000
2012/02/22 1,334 1,365 1,331 1,362 620,300
2012/02/21 1,350 1,355 1,328 1,329 555,800
2012/02/20 1,350 1,376 1,349 1,357 636,900
2012/02/17 1,318 1,330 1,307 1,325 645,500
2012/02/16 1,286 1,303 1,271 1,296 441,400
2012/02/15 1,250 1,303 1,249 1,289 640,800
2012/02/14 1,246 1,260 1,237 1,249 454,700
2012/02/13 1,223 1,252 1,223 1,245 301,100
2012/02/10 1,242 1,246 1,221 1,228 249,500
2012/02/09 1,244 1,257 1,237 1,239 404,100
2012/02/08 1,233 1,253 1,232 1,251 467,100
2012/02/07 1,244 1,245 1,227 1,237 431,200
2012/02/06 1,240 1,262 1,232 1,248 542,400
2012/02/03 1,227 1,237 1,207 1,221 596,800
2012/02/02 1,225 1,246 1,216 1,227 565,800
2012/02/01 1,172 1,198 1,171 1,195 669,400
2012/01/31 1,216 1,217 1,160 1,171 1,847,700
2012/01/30 1,223 1,253 1,223 1,231 414,100
2012/01/27 1,230 1,233 1,214 1,222 327,600
2012/01/26 1,241 1,249 1,228 1,235 316,100
2012/01/25 1,242 1,253 1,231 1,247 507,500
2012/01/24 1,222 1,236 1,220 1,223 450,100
2012/01/23 1,229 1,235 1,209 1,219 460,200
2012/01/20 1,236 1,242 1,220 1,235 376,500
2012/01/19 1,209 1,222 1,206 1,217 328,100
2012/01/18 1,172 1,210 1,166 1,202 800,800
2012/01/17 1,152 1,170 1,145 1,170 397,200
2012/01/16 1,150 1,156 1,128 1,156 341,500
2012/01/13 1,132 1,164 1,132 1,157 466,200
2012/01/12 1,139 1,142 1,116 1,127 291,700
2012/01/11 1,142 1,148 1,127 1,143 331,500
2012/01/10 1,146 1,146 1,135 1,140 423,800
2012/01/06 1,140 1,143 1,118 1,134 401,800
2012/01/05 1,146 1,159 1,140 1,147 253,500
2012/01/04 1,147 1,162 1,142 1,156 380,800

このページの先頭へ