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
2014/12/30 2,652 2,660 2,613 2,620 432,700
2014/12/29 2,651 2,664 2,611 2,644 316,100
2014/12/26 2,598 2,644 2,595 2,636 285,600
2014/12/25 2,651 2,671 2,615 2,625 261,100
2014/12/24 2,650 2,678 2,631 2,642 425,000
2014/12/22 2,605 2,643 2,605 2,619 551,000
2014/12/19 2,600 2,618 2,583 2,610 577,700
2014/12/18 2,580 2,603 2,527 2,536 919,200
2014/12/17 2,474 2,502 2,462 2,480 566,700
2014/12/16 2,481 2,531 2,475 2,509 915,100
2014/12/15 2,506 2,570 2,494 2,531 529,500
2014/12/12 2,534 2,599 2,515 2,565 1,048,100
2014/12/11 2,538 2,582 2,534 2,574 1,309,400
2014/12/10 2,619 2,670 2,528 2,547 1,493,600
2014/12/09 2,750 2,768 2,678 2,689 1,204,200
2014/12/08 2,748 2,794 2,736 2,779 1,156,600
2014/12/05 2,772 2,787 2,713 2,733 679,700
2014/12/04 2,700 2,794 2,699 2,734 1,218,600
2014/12/03 2,641 2,685 2,611 2,656 714,100
2014/12/02 2,603 2,650 2,599 2,639 567,900
2014/12/01 2,606 2,660 2,595 2,616 863,700
2014/11/28 2,598 2,598 2,549 2,579 796,400
2014/11/27 2,574 2,600 2,519 2,519 833,000
2014/11/26 2,550 2,585 2,531 2,559 1,044,800
2014/11/25 2,469 2,575 2,446 2,569 2,477,900
2014/11/21 2,390 2,404 2,330 2,396 1,316,400
2014/11/20 2,284 2,336 2,277 2,316 689,400
2014/11/19 2,226 2,316 2,224 2,283 1,406,400
2014/11/18 2,191 2,230 2,191 2,211 723,600
2014/11/17 2,252 2,262 2,165 2,170 601,800
2014/11/14 2,295 2,295 2,241 2,266 438,100
2014/11/13 2,218 2,267 2,212 2,263 328,000
2014/11/12 2,260 2,268 2,224 2,227 520,500
2014/11/11 2,260 2,273 2,222 2,237 628,300
2014/11/10 2,235 2,258 2,217 2,257 453,300
2014/11/07 2,229 2,266 2,213 2,250 898,800
2014/11/06 2,315 2,315 2,210 2,218 1,516,600
2014/11/05 2,306 2,329 2,294 2,318 927,300
2014/11/04 2,318 2,330 2,290 2,303 1,546,500
2014/10/31 2,212 2,228 2,178 2,219 1,772,600
2014/10/30 2,233 2,241 2,187 2,198 1,584,900
2014/10/29 2,278 2,279 2,217 2,245 1,799,300
2014/10/28 2,134 2,307 2,128 2,280 2,908,500
2014/10/27 2,121 2,140 2,087 2,136 1,114,200
2014/10/24 2,135 2,138 2,106 2,125 741,300
2014/10/23 2,115 2,128 2,088 2,102 791,300
2014/10/22 2,097 2,124 2,086 2,123 754,900
2014/10/21 2,095 2,105 2,048 2,053 591,800
2014/10/20 2,063 2,125 2,051 2,090 1,358,900
2014/10/17 2,011 2,025 1,985 1,994 1,115,700
2014/10/16 2,015 2,024 1,994 2,016 827,200
2014/10/15 2,049 2,074 2,043 2,061 600,700
2014/10/14 2,042 2,079 2,028 2,047 1,020,600
2014/10/10 2,099 2,124 2,088 2,108 1,247,000
2014/10/09 2,176 2,179 2,141 2,148 1,006,900
2014/10/08 2,204 2,226 2,174 2,181 1,134,600
2014/10/07 2,256 2,265 2,216 2,234 1,309,800
2014/10/06 2,283 2,286 2,243 2,261 1,114,500
2014/10/03 2,206 2,263 2,189 2,263 1,506,000
2014/10/02 2,264 2,267 2,227 2,231 900,500
2014/10/01 2,360 2,361 2,308 2,310 1,096,800
2014/09/30 2,398 2,398 2,351 2,372 751,700
2014/09/29 2,421 2,443 2,402 2,413 709,200
2014/09/26 2,407 2,421 2,388 2,396 857,200
2014/09/25 2,494 2,505 2,418 2,455 1,994,500
2014/09/24 2,509 2,517 2,489 2,503 387,600
2014/09/22 2,525 2,545 2,491 2,516 559,000
2014/09/19 2,500 2,536 2,494 2,519 663,100
2014/09/18 2,483 2,496 2,475 2,481 745,600
2014/09/17 2,442 2,498 2,434 2,467 965,200
2014/09/16 2,414 2,457 2,403 2,441 895,700
2014/09/12 2,461 2,461 2,406 2,414 679,400
2014/09/11 2,461 2,468 2,439 2,448 576,500
2014/09/10 2,410 2,454 2,408 2,448 515,200
2014/09/09 2,425 2,433 2,400 2,424 603,100
2014/09/08 2,434 2,434 2,362 2,399 856,500
2014/09/05 2,458 2,460 2,432 2,437 652,100
2014/09/04 2,469 2,469 2,442 2,444 440,300
2014/09/03 2,500 2,512 2,460 2,469 677,400
2014/09/02 2,454 2,500 2,450 2,472 525,400
2014/09/01 2,461 2,464 2,438 2,449 507,300
2014/08/29 2,474 2,491 2,462 2,463 390,600
2014/08/28 2,520 2,524 2,480 2,493 404,600
2014/08/27 2,515 2,537 2,510 2,517 376,500
2014/08/26 2,522 2,536 2,512 2,524 245,500
2014/08/25 2,565 2,565 2,517 2,523 481,200
2014/08/22 2,587 2,589 2,540 2,543 276,900
2014/08/21 2,569 2,584 2,545 2,579 420,400
2014/08/20 2,543 2,573 2,543 2,551 278,500
2014/08/19 2,557 2,573 2,538 2,560 324,500
2014/08/18 2,550 2,550 2,526 2,542 505,400
2014/08/15 2,576 2,576 2,534 2,535 382,800
2014/08/14 2,589 2,600 2,574 2,584 310,700
2014/08/13 2,554 2,577 2,543 2,568 247,700
2014/08/12 2,557 2,576 2,545 2,570 285,200
2014/08/11 2,561 2,564 2,528 2,554 521,000
2014/08/08 2,563 2,579 2,504 2,522 653,600
2014/08/07 2,582 2,589 2,539 2,587 408,900
2014/08/06 2,604 2,622 2,571 2,583 409,600
2014/08/05 2,652 2,652 2,602 2,603 846,000
2014/08/04 2,676 2,678 2,640 2,658 658,100
2014/08/01 2,696 2,721 2,667 2,696 1,271,600
2014/07/31 2,650 2,723 2,650 2,701 1,859,700
2014/07/30 2,575 2,644 2,575 2,594 922,500
2014/07/29 2,547 2,555 2,513 2,533 593,900
2014/07/28 2,551 2,574 2,544 2,546 330,200
2014/07/25 2,584 2,585 2,543 2,568 379,100
2014/07/24 2,555 2,560 2,520 2,547 578,800
2014/07/23 2,540 2,556 2,523 2,546 520,300
2014/07/22 2,530 2,550 2,511 2,540 995,700
2014/07/18 2,550 2,584 2,512 2,544 1,071,800
2014/07/17 2,644 2,648 2,620 2,630 384,100
2014/07/16 2,643 2,662 2,634 2,644 378,800
2014/07/15 2,647 2,662 2,626 2,644 342,700
2014/07/14 2,600 2,637 2,598 2,628 364,400
2014/07/11 2,589 2,601 2,565 2,598 656,000
2014/07/10 2,621 2,650 2,614 2,616 548,500
2014/07/09 2,627 2,642 2,606 2,627 681,300
2014/07/08 2,635 2,663 2,612 2,655 486,100
2014/07/07 2,687 2,691 2,638 2,641 504,100
2014/07/04 2,692 2,723 2,678 2,696 585,300
2014/07/03 2,672 2,683 2,649 2,653 511,000
2014/07/02 2,687 2,687 2,649 2,665 459,400
2014/07/01 2,652 2,694 2,652 2,685 774,700
2014/06/30 2,588 2,649 2,575 2,641 1,254,800
2014/06/27 2,575 2,675 2,509 2,600 3,175,600
2014/06/26 2,750 2,759 2,669 2,675 1,064,300
2014/06/25 2,714 2,740 2,711 2,729 757,500
2014/06/24 2,695 2,717 2,661 2,711 517,300
2014/06/23 2,700 2,720 2,679 2,718 625,000
2014/06/20 2,684 2,707 2,634 2,707 1,207,400
2014/06/19 2,663 2,719 2,646 2,699 809,400
2014/06/18 2,632 2,663 2,623 2,648 803,900
2014/06/17 2,618 2,664 2,609 2,639 628,500
2014/06/16 2,608 2,621 2,594 2,607 420,500
2014/06/13 2,605 2,627 2,590 2,624 780,800
2014/06/12 2,581 2,630 2,580 2,601 1,003,100
2014/06/11 2,528 2,618 2,528 2,615 853,900
2014/06/10 2,516 2,585 2,506 2,542 834,400
2014/06/09 2,550 2,555 2,502 2,523 742,400
2014/06/06 2,544 2,550 2,510 2,540 590,000
2014/06/05 2,544 2,571 2,519 2,544 793,400
2014/06/04 2,511 2,528 2,500 2,528 604,100
2014/06/03 2,499 2,539 2,496 2,521 762,100
2014/06/02 2,440 2,500 2,440 2,498 836,900
2014/05/30 2,394 2,440 2,394 2,418 898,300
2014/05/29 2,329 2,384 2,321 2,380 419,000
2014/05/28 2,336 2,351 2,311 2,331 487,100
2014/05/27 2,322 2,375 2,322 2,336 819,100
2014/05/26 2,282 2,313 2,270 2,303 573,600
2014/05/23 2,234 2,257 2,218 2,245 586,000
2014/05/22 2,191 2,214 2,167 2,205 579,900
2014/05/21 2,130 2,165 2,129 2,163 314,900
2014/05/20 2,165 2,184 2,149 2,159 466,500
2014/05/19 2,139 2,174 2,138 2,146 576,900
2014/05/16 2,144 2,144 2,115 2,137 727,900
2014/05/15 2,192 2,195 2,167 2,169 651,900
2014/05/14 2,199 2,239 2,198 2,239 269,300
2014/05/13 2,240 2,240 2,185 2,210 426,300
2014/05/12 2,215 2,259 2,184 2,184 431,500
2014/05/09 2,178 2,235 2,178 2,225 529,300
2014/05/08 2,216 2,224 2,195 2,201 599,200
2014/05/07 2,282 2,282 2,202 2,205 813,700
2014/05/02 2,293 2,325 2,283 2,308 577,000
2014/05/01 2,288 2,320 2,268 2,294 629,700
2014/04/30 2,311 2,328 2,259 2,260 1,135,900
2014/04/28 2,340 2,344 2,259 2,280 1,048,500
2014/04/25 2,381 2,421 2,365 2,400 677,300
2014/04/24 2,387 2,415 2,358 2,389 479,200
2014/04/23 2,380 2,396 2,363 2,377 350,000
2014/04/22 2,346 2,389 2,342 2,364 546,200
2014/04/21 2,365 2,374 2,330 2,341 920,100
2014/04/18 2,333 2,366 2,320 2,356 337,000
2014/04/17 2,318 2,343 2,300 2,317 448,600
2014/04/16 2,257 2,313 2,257 2,300 439,900
2014/04/15 2,264 2,275 2,229 2,234 296,400
2014/04/14 2,205 2,275 2,205 2,244 387,100
2014/04/11 2,177 2,246 2,156 2,212 481,600
2014/04/10 2,264 2,281 2,215 2,227 443,500
2014/04/09 2,241 2,280 2,228 2,236 720,600
2014/04/08 2,305 2,322 2,274 2,274 458,700
2014/04/07 2,284 2,340 2,284 2,311 417,400
2014/04/04 2,284 2,340 2,284 2,304 742,400
2014/04/03 2,314 2,341 2,262 2,284 739,700
2014/04/02 2,305 2,377 2,296 2,319 572,800
2014/04/01 2,300 2,316 2,270 2,305 563,300
2014/03/31 2,237 2,296 2,207 2,291 602,500
2014/03/28 2,179 2,196 2,146 2,192 592,100
2014/03/27 2,196 2,204 2,144 2,196 552,300
2014/03/26 2,197 2,236 2,178 2,225 973,900
2014/03/25 2,217 2,234 2,200 2,212 449,300
2014/03/24 2,182 2,236 2,175 2,187 391,900
2014/03/20 2,247 2,271 2,181 2,181 628,100
2014/03/19 2,244 2,297 2,230 2,246 481,800
2014/03/18 2,250 2,250 2,226 2,237 294,000
2014/03/17 2,189 2,214 2,181 2,199 399,700
2014/03/14 2,252 2,277 2,200 2,201 726,400
2014/03/13 2,290 2,339 2,280 2,326 309,200
2014/03/12 2,305 2,320 2,282 2,293 465,700
2014/03/11 2,349 2,354 2,321 2,346 310,600
2014/03/10 2,339 2,359 2,309 2,347 336,200
2014/03/07 2,372 2,397 2,349 2,369 462,400
2014/03/06 2,315 2,351 2,300 2,346 253,000
2014/03/05 2,333 2,340 2,306 2,314 238,500
2014/03/04 2,250 2,303 2,249 2,299 231,600
2014/03/03 2,297 2,324 2,250 2,277 281,900
2014/02/28 2,352 2,368 2,307 2,333 368,900
2014/02/27 2,329 2,379 2,325 2,350 496,500
2014/02/26 2,359 2,379 2,335 2,340 403,400
2014/02/25 2,388 2,437 2,373 2,393 873,300
2014/02/24 2,326 2,380 2,309 2,349 753,000
2014/02/21 2,280 2,315 2,267 2,303 369,400
2014/02/20 2,304 2,306 2,229 2,244 854,800
2014/02/19 2,378 2,395 2,321 2,332 486,200
2014/02/18 2,355 2,386 2,290 2,344 785,000
2014/02/17 2,243 2,284 2,225 2,279 310,100
2014/02/14 2,290 2,313 2,220 2,247 506,100
2014/02/13 2,328 2,340 2,289 2,296 667,700
2014/02/12 2,291 2,323 2,286 2,320 1,015,000
2014/02/10 2,258 2,258 2,205 2,227 444,200
2014/02/07 2,176 2,213 2,154 2,208 430,900
2014/02/06 2,169 2,197 2,121 2,125 696,300
2014/02/05 2,167 2,187 2,137 2,169 720,300
2014/02/04 2,181 2,206 2,140 2,140 895,200
2014/02/03 2,300 2,331 2,274 2,276 415,300
2014/01/31 2,349 2,378 2,322 2,340 523,900
2014/01/30 2,454 2,458 2,297 2,330 877,100
2014/01/29 2,360 2,447 2,351 2,437 597,400
2014/01/28 2,354 2,386 2,340 2,340 553,200
2014/01/27 2,317 2,388 2,317 2,367 669,400
2014/01/24 2,449 2,451 2,398 2,409 845,600
2014/01/23 2,512 2,514 2,464 2,483 518,500
2014/01/22 2,547 2,556 2,453 2,482 953,000
2014/01/21 2,588 2,603 2,530 2,530 865,100
2014/01/20 2,589 2,605 2,558 2,581 582,000
2014/01/17 2,513 2,587 2,494 2,566 1,017,100
2014/01/16 2,500 2,561 2,495 2,524 632,500
2014/01/15 2,443 2,489 2,439 2,489 509,900
2014/01/14 2,404 2,430 2,380 2,399 538,400
2014/01/10 2,463 2,471 2,436 2,448 582,800
2014/01/09 2,474 2,480 2,449 2,471 567,000
2014/01/08 2,443 2,478 2,430 2,478 425,800
2014/01/07 2,398 2,435 2,381 2,415 530,800
2014/01/06 2,412 2,429 2,385 2,404 534,400

このページの先頭へ