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
2013/12/30 2,404 2,419 2,393 2,408 339,800
2013/12/27 2,340 2,382 2,333 2,382 434,800
2013/12/26 2,318 2,333 2,295 2,328 285,300
2013/12/25 2,285 2,295 2,275 2,293 381,000
2013/12/24 2,322 2,329 2,299 2,306 523,700
2013/12/20 2,330 2,340 2,307 2,322 481,600
2013/12/19 2,312 2,335 2,290 2,324 707,700
2013/12/18 2,230 2,285 2,223 2,282 481,500
2013/12/17 2,239 2,253 2,228 2,243 366,200
2013/12/16 2,234 2,255 2,209 2,212 395,900
2013/12/13 2,241 2,283 2,231 2,253 979,700
2013/12/12 2,276 2,279 2,240 2,254 514,000
2013/12/11 2,291 2,319 2,281 2,307 699,900
2013/12/10 2,285 2,320 2,277 2,309 757,800
2013/12/09 2,270 2,281 2,237 2,272 692,000
2013/12/06 2,299 2,299 2,222 2,245 1,374,000
2013/12/05 2,280 2,307 2,255 2,293 1,103,600
2013/12/04 2,282 2,295 2,256 2,270 710,900
2013/12/03 2,302 2,344 2,300 2,326 882,000
2013/12/02 2,300 2,303 2,277 2,293 1,047,400
2013/11/29 2,269 2,279 2,243 2,255 568,500
2013/11/28 2,249 2,280 2,244 2,264 807,800
2013/11/27 2,272 2,284 2,250 2,266 967,000
2013/11/26 2,293 2,301 2,280 2,284 1,067,900
2013/11/25 2,269 2,280 2,245 2,271 924,000
2013/11/22 2,315 2,327 2,248 2,273 1,190,600
2013/11/21 2,243 2,303 2,235 2,298 721,200
2013/11/20 2,264 2,265 2,225 2,234 723,700
2013/11/19 2,282 2,302 2,220 2,263 1,364,000
2013/11/18 2,258 2,264 2,225 2,254 639,600
2013/11/15 2,241 2,260 2,218 2,239 1,080,000
2013/11/14 2,243 2,257 2,211 2,226 864,000
2013/11/13 2,244 2,252 2,197 2,216 616,500
2013/11/12 2,195 2,247 2,195 2,244 494,800
2013/11/11 2,240 2,246 2,186 2,194 756,100
2013/11/08 2,217 2,242 2,202 2,219 592,700
2013/11/07 2,258 2,265 2,218 2,248 524,000
2013/11/06 2,254 2,269 2,220 2,254 962,900
2013/11/05 2,300 2,300 2,245 2,272 546,800
2013/11/01 2,284 2,300 2,244 2,268 728,200
2013/10/31 2,339 2,339 2,274 2,278 1,178,500
2013/10/30 2,290 2,371 2,286 2,363 2,543,000
2013/10/29 2,149 2,306 2,148 2,281 2,617,800
2013/10/28 2,175 2,223 2,175 2,216 498,000
2013/10/25 2,240 2,240 2,171 2,174 849,400
2013/10/24 2,193 2,250 2,180 2,244 842,700
2013/10/23 2,170 2,232 2,161 2,199 1,509,100
2013/10/22 2,194 2,194 2,148 2,176 643,100
2013/10/21 2,191 2,203 2,172 2,190 344,200
2013/10/18 2,180 2,189 2,165 2,182 470,300
2013/10/17 2,180 2,208 2,168 2,186 603,600
2013/10/16 2,180 2,200 2,164 2,172 246,800
2013/10/15 2,180 2,207 2,172 2,185 498,400
2013/10/11 2,140 2,188 2,138 2,172 659,100
2013/10/10 2,128 2,135 2,092 2,118 752,600
2013/10/09 2,066 2,123 2,040 2,121 502,600
2013/10/08 2,063 2,094 2,049 2,091 512,900
2013/10/07 2,095 2,104 2,064 2,082 497,100
2013/10/04 2,092 2,104 2,072 2,089 546,900
2013/10/03 2,108 2,117 2,071 2,091 536,200
2013/10/02 2,093 2,111 2,080 2,094 771,200
2013/10/01 2,085 2,118 2,080 2,094 452,300
2013/09/30 2,100 2,126 2,084 2,085 568,700
2013/09/27 2,082 2,150 2,075 2,141 931,700
2013/09/26 2,021 2,048 1,997 2,047 242,800
2013/09/25 2,030 2,036 2,014 2,025 290,100
2013/09/24 2,018 2,030 1,998 2,015 275,000
2013/09/20 2,042 2,050 2,031 2,045 255,100
2013/09/19 2,020 2,043 2,004 2,043 365,600
2013/09/18 2,014 2,023 1,991 2,000 385,200
2013/09/17 2,008 2,040 1,992 2,002 306,000
2013/09/13 1,976 2,009 1,961 2,006 420,400
2013/09/12 2,002 2,009 1,968 1,987 293,500
2013/09/11 1,995 2,007 1,986 1,995 364,800
2013/09/10 1,974 1,989 1,967 1,983 243,600
2013/09/09 1,999 1,999 1,960 1,974 348,400
2013/09/06 1,919 1,955 1,917 1,934 473,000
2013/09/05 1,921 1,924 1,894 1,895 235,800
2013/09/04 1,877 1,905 1,860 1,903 543,900
2013/09/03 1,902 1,926 1,872 1,884 778,300
2013/09/02 1,885 1,885 1,853 1,873 601,300
2013/08/30 1,901 1,918 1,887 1,891 922,100
2013/08/29 1,874 1,900 1,846 1,897 844,900
2013/08/28 1,855 1,883 1,831 1,873 813,200
2013/08/27 1,861 1,899 1,848 1,876 1,105,600
2013/08/26 1,863 1,863 1,824 1,834 314,700
2013/08/23 1,835 1,869 1,827 1,859 407,800
2013/08/22 1,819 1,819 1,776 1,807 433,900
2013/08/21 1,838 1,841 1,813 1,823 398,400
2013/08/20 1,866 1,879 1,839 1,841 387,300
2013/08/19 1,907 1,917 1,876 1,892 671,100
2013/08/16 1,896 1,923 1,890 1,906 185,800
2013/08/15 1,935 1,948 1,916 1,922 288,800
2013/08/14 1,959 1,968 1,916 1,954 349,800
2013/08/13 1,940 1,967 1,918 1,950 446,100
2013/08/12 1,879 1,925 1,861 1,910 366,700
2013/08/09 1,900 1,918 1,886 1,904 428,200
2013/08/08 1,883 1,912 1,870 1,880 492,000
2013/08/07 1,945 1,945 1,899 1,900 563,200
2013/08/06 1,975 1,989 1,935 1,988 268,700
2013/08/05 2,000 2,010 1,972 1,990 439,000
2013/08/02 1,972 1,999 1,938 1,999 281,200
2013/08/01 1,895 1,947 1,894 1,947 289,100
2013/07/31 1,902 1,951 1,893 1,900 337,000
2013/07/30 1,900 1,932 1,888 1,922 383,800
2013/07/29 1,980 1,982 1,890 1,895 561,500
2013/07/26 2,013 2,026 1,958 1,962 389,100
2013/07/25 2,063 2,087 2,033 2,055 606,200
2013/07/24 2,035 2,052 2,012 2,019 552,400
2013/07/23 1,995 2,038 1,984 2,024 357,700
2013/07/22 2,000 2,000 1,963 1,995 227,900
2013/07/19 2,020 2,026 1,968 1,978 454,800
2013/07/18 2,010 2,020 1,985 2,009 456,800
2013/07/17 2,003 2,020 1,995 2,014 761,100
2013/07/16 2,025 2,058 2,014 2,038 508,900
2013/07/12 1,948 2,000 1,948 1,995 499,200
2013/07/11 1,993 1,999 1,937 1,944 675,400
2013/07/10 1,999 2,032 1,989 2,019 588,300
2013/07/09 1,951 1,991 1,945 1,988 373,900
2013/07/08 1,980 1,988 1,934 1,936 241,900
2013/07/05 1,934 1,953 1,914 1,949 422,200
2013/07/04 1,943 1,962 1,905 1,909 495,000
2013/07/03 1,970 1,975 1,938 1,966 430,800
2013/07/02 1,967 1,968 1,929 1,962 364,000
2013/07/01 1,950 1,955 1,905 1,934 377,100
2013/06/28 1,876 1,950 1,876 1,932 583,800
2013/06/27 1,832 1,875 1,808 1,869 473,900
2013/06/26 1,858 1,866 1,814 1,817 481,200
2013/06/25 1,820 1,902 1,801 1,831 911,100
2013/06/24 1,805 1,818 1,772 1,806 558,500
2013/06/21 1,693 1,771 1,676 1,768 960,900
2013/06/20 1,783 1,791 1,750 1,759 402,600
2013/06/19 1,814 1,833 1,781 1,804 232,100
2013/06/18 1,798 1,820 1,765 1,775 297,800
2013/06/17 1,708 1,783 1,674 1,775 477,900
2013/06/14 1,739 1,768 1,708 1,709 747,500
2013/06/13 1,740 1,769 1,676 1,681 486,700
2013/06/12 1,788 1,814 1,745 1,795 361,700
2013/06/11 1,870 1,894 1,800 1,845 457,200
2013/06/10 1,780 1,880 1,767 1,873 390,100
2013/06/07 1,725 1,774 1,688 1,740 515,400
2013/06/06 1,773 1,814 1,754 1,766 457,900
2013/06/05 1,805 1,890 1,789 1,813 556,100
2013/06/04 1,770 1,834 1,743 1,823 500,700
2013/06/03 1,849 1,853 1,806 1,810 382,900
2013/05/31 1,900 1,930 1,881 1,882 573,800
2013/05/30 1,893 1,937 1,874 1,890 455,200
2013/05/29 2,020 2,020 1,932 1,944 356,000
2013/05/28 1,850 1,980 1,835 1,959 858,000
2013/05/27 1,950 1,954 1,867 1,894 609,100
2013/05/24 1,976 2,026 1,923 2,004 1,401,900
2013/05/23 2,063 2,089 1,936 1,936 1,266,500
2013/05/22 2,064 2,098 2,055 2,070 383,000
2013/05/21 2,078 2,120 2,061 2,072 499,300
2013/05/20 2,128 2,134 2,082 2,083 651,300
2013/05/17 2,091 2,129 2,041 2,120 861,000
2013/05/16 2,150 2,185 2,122 2,141 764,400
2013/05/15 2,062 2,125 2,062 2,109 589,900
2013/05/14 2,062 2,064 2,012 2,012 523,200
2013/05/13 2,033 2,071 2,020 2,051 654,400
2013/05/10 1,919 2,005 1,913 2,000 818,200
2013/05/09 1,937 1,948 1,876 1,879 400,500
2013/05/08 1,914 1,947 1,905 1,924 701,700
2013/05/07 1,885 1,915 1,885 1,904 672,200
2013/05/02 1,871 1,879 1,828 1,845 563,200
2013/05/01 1,885 1,900 1,865 1,890 1,319,800
2013/04/30 1,847 1,881 1,825 1,868 916,100
2013/04/26 1,846 1,854 1,811 1,820 761,800
2013/04/25 1,860 1,867 1,841 1,850 562,900
2013/04/24 1,815 1,850 1,813 1,848 783,400
2013/04/23 1,785 1,796 1,759 1,778 508,100
2013/04/22 1,819 1,840 1,787 1,792 666,500
2013/04/19 1,813 1,815 1,758 1,785 874,400
2013/04/18 1,824 1,839 1,787 1,821 565,100
2013/04/17 1,838 1,838 1,812 1,826 604,300
2013/04/16 1,816 1,842 1,779 1,832 735,700
2013/04/15 1,843 1,874 1,834 1,841 458,600
2013/04/12 1,880 1,899 1,862 1,876 419,700
2013/04/11 1,890 1,915 1,864 1,892 820,100
2013/04/10 1,858 1,895 1,848 1,891 649,700
2013/04/09 1,864 1,869 1,822 1,839 424,700
2013/04/08 1,845 1,879 1,795 1,841 913,500
2013/04/05 1,760 1,824 1,755 1,790 1,435,200
2013/04/04 1,622 1,712 1,598 1,709 1,165,900
2013/04/03 1,575 1,627 1,575 1,622 559,300
2013/04/02 1,585 1,585 1,539 1,544 654,200
2013/04/01 1,684 1,706 1,599 1,602 627,200
2013/03/29 1,629 1,661 1,611 1,657 658,600
2013/03/28 1,613 1,624 1,603 1,623 301,200
2013/03/27 1,595 1,625 1,595 1,608 374,100
2013/03/26 1,586 1,623 1,581 1,612 482,200
2013/03/25 1,646 1,655 1,612 1,612 470,500
2013/03/22 1,657 1,657 1,624 1,624 347,400
2013/03/21 1,674 1,691 1,655 1,658 400,700
2013/03/19 1,650 1,656 1,637 1,650 514,600
2013/03/18 1,631 1,652 1,623 1,635 510,200
2013/03/15 1,648 1,677 1,640 1,671 1,225,600
2013/03/14 1,646 1,646 1,617 1,639 423,100
2013/03/13 1,631 1,652 1,624 1,640 539,600
2013/03/12 1,669 1,673 1,640 1,645 712,300
2013/03/11 1,710 1,715 1,661 1,671 675,900
2013/03/08 1,657 1,689 1,657 1,682 1,027,600
2013/03/07 1,616 1,648 1,615 1,635 608,700
2013/03/06 1,596 1,605 1,579 1,597 441,800
2013/03/05 1,605 1,609 1,584 1,586 420,100
2013/03/04 1,599 1,604 1,589 1,599 579,200
2013/03/01 1,596 1,596 1,569 1,584 597,800
2013/02/28 1,594 1,615 1,581 1,614 767,400
2013/02/27 1,554 1,584 1,542 1,560 1,060,800
2013/02/26 1,530 1,564 1,529 1,554 642,600
2013/02/25 1,565 1,591 1,541 1,586 945,200
2013/02/22 1,568 1,573 1,528 1,542 850,100
2013/02/21 1,590 1,596 1,564 1,570 424,300
2013/02/20 1,600 1,601 1,570 1,585 736,000
2013/02/19 1,542 1,610 1,540 1,572 1,162,600
2013/02/18 1,501 1,524 1,498 1,518 686,900
2013/02/15 1,495 1,514 1,491 1,513 1,001,400
2013/02/14 1,497 1,523 1,487 1,510 837,400
2013/02/13 1,516 1,521 1,493 1,503 818,700
2013/02/12 1,568 1,579 1,528 1,531 677,300
2013/02/08 1,560 1,571 1,525 1,556 568,500
2013/02/07 1,567 1,575 1,537 1,555 653,000
2013/02/06 1,520 1,577 1,508 1,567 863,100
2013/02/05 1,506 1,545 1,491 1,494 1,005,900
2013/02/04 1,474 1,537 1,451 1,531 1,044,000
2013/02/01 1,510 1,525 1,488 1,514 1,222,900
2013/01/31 1,462 1,557 1,462 1,495 2,592,200
2013/01/30 1,390 1,434 1,385 1,432 1,169,000
2013/01/29 1,367 1,405 1,358 1,389 877,600
2013/01/28 1,380 1,380 1,345 1,358 870,500
2013/01/25 1,349 1,354 1,332 1,353 643,500
2013/01/24 1,301 1,320 1,284 1,319 502,800
2013/01/23 1,312 1,322 1,286 1,302 560,400
2013/01/22 1,315 1,345 1,300 1,312 842,600
2013/01/21 1,322 1,331 1,303 1,322 517,800
2013/01/18 1,330 1,330 1,310 1,320 606,500
2013/01/17 1,296 1,311 1,281 1,305 1,072,000
2013/01/16 1,295 1,297 1,271 1,286 701,500
2013/01/15 1,299 1,308 1,294 1,302 589,200
2013/01/11 1,290 1,292 1,264 1,281 416,200
2013/01/10 1,242 1,274 1,242 1,273 463,800
2013/01/09 1,235 1,249 1,213 1,242 595,900
2013/01/08 1,256 1,256 1,236 1,248 673,400
2013/01/07 1,281 1,284 1,251 1,256 479,100
2013/01/04 1,274 1,280 1,256 1,266 568,600

このページの先頭へ