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
2015/12/30 2,685 2,722 2,672 2,672 564,300
2015/12/29 2,674 2,687 2,621 2,680 533,700
2015/12/28 2,654 2,712 2,651 2,672 580,700
2015/12/25 2,690 2,690 2,634 2,637 456,600
2015/12/24 2,755 2,781 2,668 2,670 827,700
2015/12/22 2,720 2,754 2,703 2,711 518,200
2015/12/21 2,724 2,759 2,691 2,729 822,400
2015/12/18 2,778 2,830 2,730 2,734 1,400,200
2015/12/17 2,774 2,805 2,743 2,746 1,345,400
2015/12/16 2,668 2,712 2,650 2,706 1,211,800
2015/12/15 2,663 2,682 2,627 2,629 840,900
2015/12/14 2,670 2,670 2,585 2,654 1,077,800
2015/12/11 2,615 2,727 2,597 2,717 1,630,500
2015/12/10 2,622 2,632 2,566 2,610 1,169,800
2015/12/09 2,640 2,664 2,613 2,622 776,400
2015/12/08 2,701 2,719 2,634 2,640 668,500
2015/12/07 2,700 2,722 2,665 2,675 1,160,300
2015/12/04 2,757 2,766 2,665 2,681 1,677,900
2015/12/03 2,734 2,826 2,715 2,820 1,672,800
2015/12/02 2,782 2,792 2,706 2,715 1,676,600
2015/12/01 2,725 2,830 2,690 2,825 1,916,000
2015/11/30 2,619 2,767 2,619 2,725 2,130,400
2015/11/27 2,637 2,680 2,541 2,600 2,119,900
2015/11/26 2,446 2,647 2,435 2,636 2,281,100
2015/11/25 2,431 2,448 2,402 2,438 679,200
2015/11/24 2,429 2,447 2,402 2,444 926,000
2015/11/20 2,467 2,467 2,430 2,450 800,100
2015/11/19 2,485 2,486 2,449 2,463 1,102,900
2015/11/18 2,551 2,567 2,482 2,499 822,200
2015/11/17 2,548 2,570 2,521 2,548 573,400
2015/11/16 2,501 2,542 2,497 2,522 317,900
2015/11/13 2,544 2,581 2,537 2,558 531,600
2015/11/12 2,540 2,570 2,520 2,560 546,100
2015/11/11 2,497 2,552 2,477 2,545 662,400
2015/11/10 2,474 2,492 2,439 2,491 706,000
2015/11/09 2,497 2,498 2,451 2,498 1,077,400
2015/11/06 2,454 2,490 2,433 2,478 1,052,100
2015/11/05 2,369 2,457 2,368 2,449 1,981,900
2015/11/04 2,328 2,374 2,310 2,341 1,246,100
2015/11/02 2,293 2,343 2,290 2,301 1,186,000
2015/10/30 2,320 2,335 2,293 2,324 1,725,900
2015/10/29 2,354 2,404 2,273 2,324 2,869,400
2015/10/28 2,703 2,727 2,685 2,704 472,800
2015/10/27 2,752 2,779 2,701 2,710 541,200
2015/10/26 2,750 2,768 2,722 2,744 463,300
2015/10/23 2,720 2,734 2,699 2,721 370,300
2015/10/22 2,634 2,678 2,633 2,660 388,500
2015/10/21 2,579 2,672 2,579 2,654 554,400
2015/10/20 2,581 2,581 2,534 2,566 412,700
2015/10/19 2,590 2,591 2,548 2,561 553,200
2015/10/16 2,611 2,652 2,589 2,633 588,000
2015/10/15 2,570 2,585 2,536 2,578 1,054,200
2015/10/14 2,679 2,684 2,591 2,601 783,300
2015/10/13 2,701 2,751 2,664 2,724 877,000
2015/10/09 2,644 2,724 2,614 2,720 652,100
2015/10/08 2,597 2,647 2,558 2,604 908,600
2015/10/07 2,535 2,612 2,535 2,597 381,800
2015/10/06 2,505 2,595 2,505 2,530 531,700
2015/10/05 2,511 2,530 2,485 2,500 325,800
2015/10/02 2,411 2,512 2,400 2,487 409,300
2015/10/01 2,383 2,472 2,364 2,450 485,600
2015/09/30 2,328 2,401 2,301 2,375 611,900
2015/09/29 2,317 2,317 2,270 2,273 549,900
2015/09/28 2,433 2,445 2,334 2,362 692,300
2015/09/25 2,438 2,473 2,412 2,443 595,600
2015/09/24 2,448 2,456 2,369 2,420 1,059,600
2015/09/18 2,500 2,514 2,446 2,499 648,300
2015/09/17 2,499 2,527 2,473 2,519 526,700
2015/09/16 2,430 2,479 2,430 2,470 644,400
2015/09/15 2,347 2,439 2,347 2,380 466,200
2015/09/14 2,415 2,415 2,326 2,337 566,400
2015/09/11 2,400 2,420 2,326 2,392 1,217,400
2015/09/10 2,263 2,361 2,263 2,350 1,057,900
2015/09/09 2,214 2,314 2,206 2,313 749,200
2015/09/08 2,161 2,199 2,123 2,126 394,300
2015/09/07 2,127 2,170 2,092 2,150 388,700
2015/09/04 2,214 2,214 2,114 2,138 396,500
2015/09/03 2,227 2,254 2,205 2,211 341,600
2015/09/02 2,191 2,250 2,170 2,199 539,500
2015/09/01 2,333 2,353 2,215 2,216 752,900
2015/08/31 2,418 2,418 2,341 2,363 539,700
2015/08/28 2,399 2,447 2,384 2,438 453,100
2015/08/27 2,369 2,390 2,313 2,330 712,400
2015/08/26 2,243 2,326 2,240 2,304 599,300
2015/08/25 2,285 2,371 2,221 2,236 1,206,400
2015/08/24 2,378 2,432 2,334 2,335 749,400
2015/08/21 2,495 2,537 2,478 2,478 762,400
2015/08/20 2,620 2,635 2,571 2,573 663,900
2015/08/19 2,644 2,657 2,612 2,632 345,800
2015/08/18 2,653 2,671 2,619 2,664 255,900
2015/08/17 2,655 2,671 2,641 2,650 289,700
2015/08/14 2,631 2,663 2,627 2,644 291,100
2015/08/13 2,638 2,647 2,605 2,641 788,400
2015/08/12 2,703 2,703 2,628 2,647 1,062,700
2015/08/11 2,748 2,766 2,717 2,734 561,200
2015/08/10 2,728 2,734 2,694 2,730 584,600
2015/08/07 2,789 2,794 2,736 2,747 648,900
2015/08/06 2,735 2,805 2,731 2,789 629,000
2015/08/05 2,740 2,794 2,725 2,735 880,900
2015/08/04 2,727 2,748 2,687 2,714 1,046,700
2015/08/03 2,673 2,719 2,673 2,717 1,106,100
2015/07/31 2,605 2,650 2,584 2,650 585,900
2015/07/30 2,596 2,633 2,569 2,604 1,281,100
2015/07/29 2,563 2,609 2,522 2,580 1,510,700
2015/07/28 2,397 2,591 2,390 2,585 2,774,900
2015/07/27 2,427 2,463 2,373 2,405 878,600
2015/07/24 2,382 2,383 2,344 2,378 845,100
2015/07/23 2,415 2,416 2,358 2,386 953,700
2015/07/22 2,461 2,471 2,430 2,435 433,700
2015/07/21 2,508 2,510 2,468 2,487 360,500
2015/07/17 2,498 2,499 2,456 2,474 418,800
2015/07/16 2,540 2,549 2,478 2,511 356,700
2015/07/15 2,499 2,514 2,471 2,514 528,100
2015/07/14 2,476 2,508 2,462 2,476 431,800
2015/07/13 2,397 2,444 2,381 2,426 613,800
2015/07/10 2,444 2,455 2,371 2,386 976,100
2015/07/09 2,363 2,400 2,288 2,394 1,065,200
2015/07/08 2,564 2,565 2,438 2,440 676,000
2015/07/07 2,551 2,564 2,523 2,553 547,100
2015/07/06 2,540 2,563 2,520 2,532 458,600
2015/07/03 2,642 2,645 2,570 2,593 733,900
2015/07/02 2,557 2,656 2,546 2,639 1,304,300
2015/07/01 2,570 2,577 2,533 2,537 372,100
2015/06/30 2,558 2,569 2,547 2,552 565,800
2015/06/29 2,550 2,565 2,528 2,541 741,000
2015/06/26 2,625 2,630 2,597 2,621 473,900
2015/06/25 2,674 2,680 2,642 2,644 700,200
2015/06/24 2,711 2,729 2,696 2,700 832,800
2015/06/23 2,684 2,705 2,665 2,698 496,800
2015/06/22 2,629 2,661 2,627 2,652 559,000
2015/06/19 2,690 2,698 2,623 2,628 1,168,300
2015/06/18 2,691 2,702 2,646 2,647 929,800
2015/06/17 2,724 2,732 2,647 2,667 1,188,300
2015/06/16 2,749 2,773 2,699 2,701 643,700
2015/06/15 2,726 2,752 2,704 2,749 577,900
2015/06/12 2,837 2,847 2,749 2,756 1,523,800
2015/06/11 2,850 2,863 2,797 2,809 952,300
2015/06/10 2,870 2,907 2,850 2,853 851,500
2015/06/09 2,907 2,913 2,869 2,874 753,700
2015/06/08 2,911 2,913 2,888 2,904 509,700
2015/06/05 2,929 2,935 2,884 2,905 642,300
2015/06/04 2,934 2,956 2,910 2,930 506,200
2015/06/03 2,899 2,945 2,890 2,922 522,800
2015/06/02 2,950 2,957 2,895 2,899 815,900
2015/06/01 2,923 2,964 2,910 2,948 727,600
2015/05/29 2,998 3,065 2,967 2,970 1,037,300
2015/05/28 2,940 3,000 2,925 2,981 944,900
2015/05/27 2,896 2,941 2,879 2,930 546,100
2015/05/26 2,900 2,914 2,875 2,896 503,000
2015/05/25 2,939 2,939 2,891 2,904 389,700
2015/05/22 2,908 2,917 2,883 2,917 607,900
2015/05/21 2,880 2,908 2,858 2,886 574,600
2015/05/20 2,838 2,906 2,833 2,886 1,171,700
2015/05/19 2,792 2,880 2,787 2,837 898,900
2015/05/18 2,758 2,779 2,751 2,761 799,200
2015/05/15 2,698 2,755 2,697 2,740 446,400
2015/05/14 2,681 2,715 2,672 2,686 383,900
2015/05/13 2,725 2,737 2,701 2,708 500,300
2015/05/12 2,681 2,746 2,673 2,728 555,700
2015/05/11 2,738 2,747 2,682 2,686 707,100
2015/05/08 2,676 2,714 2,669 2,700 565,300
2015/05/07 2,648 2,709 2,622 2,676 651,800
2015/05/01 2,690 2,706 2,654 2,679 670,600
2015/04/30 2,730 2,748 2,694 2,703 1,281,500
2015/04/28 2,721 2,743 2,685 2,715 1,835,000
2015/04/27 2,789 2,873 2,765 2,865 1,170,000
2015/04/24 2,819 2,829 2,756 2,764 668,400
2015/04/23 2,808 2,843 2,780 2,805 437,700
2015/04/22 2,794 2,831 2,787 2,803 410,800
2015/04/21 2,762 2,804 2,740 2,804 615,400
2015/04/20 2,809 2,812 2,750 2,751 590,700
2015/04/17 2,840 2,881 2,833 2,835 897,000
2015/04/16 2,782 2,840 2,768 2,840 937,900
2015/04/15 2,735 2,760 2,713 2,754 1,022,800
2015/04/14 2,743 2,766 2,726 2,749 486,800
2015/04/13 2,745 2,756 2,711 2,749 519,300
2015/04/10 2,770 2,777 2,735 2,751 348,500
2015/04/09 2,818 2,818 2,761 2,769 920,500
2015/04/08 2,782 2,824 2,763 2,780 798,100
2015/04/07 2,742 2,804 2,736 2,761 1,160,400
2015/04/06 2,696 2,734 2,690 2,710 740,800
2015/04/03 2,730 2,740 2,702 2,719 736,200
2015/04/02 2,695 2,744 2,668 2,728 832,900
2015/04/01 2,682 2,691 2,654 2,668 1,326,700
2015/03/31 2,793 2,827 2,712 2,717 1,092,500
2015/03/30 2,808 2,827 2,770 2,806 541,300
2015/03/27 2,813 2,831 2,757 2,786 781,100
2015/03/26 2,784 2,791 2,751 2,779 712,300
2015/03/25 2,807 2,834 2,738 2,790 1,489,700
2015/03/24 2,905 2,909 2,802 2,812 1,214,900
2015/03/23 2,905 2,928 2,854 2,909 875,900
2015/03/20 2,968 2,968 2,866 2,891 1,144,400
2015/03/19 3,000 3,010 2,938 2,982 956,500
2015/03/18 2,980 2,993 2,951 2,984 1,076,600
2015/03/17 3,050 3,095 3,035 3,035 492,400
2015/03/16 3,070 3,080 3,005 3,030 627,800
2015/03/13 3,150 3,160 3,045 3,090 1,199,800
2015/03/12 2,987 3,105 2,945 3,080 886,000
2015/03/11 2,917 2,957 2,900 2,937 537,700
2015/03/10 2,860 2,966 2,860 2,910 915,600
2015/03/09 2,798 2,835 2,775 2,819 615,900
2015/03/06 2,793 2,830 2,780 2,823 579,700
2015/03/05 2,805 2,805 2,763 2,804 514,000
2015/03/04 2,841 2,841 2,785 2,819 272,500
2015/03/03 2,889 2,892 2,821 2,842 465,600
2015/03/02 2,814 2,873 2,814 2,865 455,900
2015/02/27 2,870 2,899 2,819 2,832 886,700
2015/02/26 2,847 2,869 2,840 2,853 384,400
2015/02/25 2,832 2,845 2,817 2,841 544,900
2015/02/24 2,827 2,827 2,777 2,822 645,300
2015/02/23 2,879 2,889 2,812 2,827 631,700
2015/02/20 2,875 2,924 2,832 2,856 574,300
2015/02/19 2,807 2,872 2,807 2,870 475,700
2015/02/18 2,849 2,889 2,831 2,835 958,600
2015/02/17 2,797 2,849 2,790 2,830 787,400
2015/02/16 2,769 2,817 2,764 2,811 691,500
2015/02/13 2,743 2,794 2,732 2,777 673,800
2015/02/12 2,775 2,835 2,744 2,763 948,500
2015/02/10 2,830 2,855 2,693 2,721 1,124,900
2015/02/09 2,834 2,855 2,801 2,822 893,400
2015/02/06 2,743 2,888 2,741 2,843 1,683,000
2015/02/05 2,699 2,749 2,698 2,707 841,800
2015/02/04 2,697 2,727 2,665 2,693 648,800
2015/02/03 2,667 2,688 2,628 2,639 687,300
2015/02/02 2,677 2,690 2,636 2,660 595,700
2015/01/30 2,606 2,684 2,590 2,646 1,372,800
2015/01/29 2,600 2,608 2,499 2,591 2,245,800
2015/01/28 2,758 2,764 2,653 2,732 884,900
2015/01/27 2,745 2,790 2,745 2,786 584,800
2015/01/26 2,733 2,748 2,689 2,704 491,400
2015/01/23 2,679 2,736 2,669 2,730 483,100
2015/01/22 2,680 2,680 2,617 2,653 225,900
2015/01/21 2,677 2,683 2,641 2,675 373,000
2015/01/20 2,594 2,679 2,594 2,679 304,900
2015/01/19 2,601 2,610 2,544 2,584 365,400
2015/01/16 2,518 2,604 2,501 2,600 586,200
2015/01/15 2,568 2,603 2,533 2,577 525,500
2015/01/14 2,528 2,596 2,524 2,553 807,500
2015/01/13 2,513 2,554 2,495 2,550 472,900
2015/01/09 2,584 2,589 2,539 2,558 463,200
2015/01/08 2,543 2,582 2,543 2,559 334,800
2015/01/07 2,491 2,557 2,491 2,523 418,900
2015/01/06 2,565 2,574 2,527 2,530 415,100
2015/01/05 2,598 2,645 2,564 2,626 566,900

このページの先頭へ