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
2016/12/30 3,160 3,205 3,140 3,195 277,300
2016/12/29 3,220 3,230 3,175 3,185 346,300
2016/12/28 3,190 3,235 3,180 3,210 327,100
2016/12/27 3,170 3,215 3,170 3,190 336,000
2016/12/26 3,240 3,240 3,195 3,200 189,900
2016/12/22 3,235 3,260 3,225 3,235 387,400
2016/12/21 3,250 3,260 3,210 3,220 372,700
2016/12/20 3,235 3,255 3,205 3,250 432,800
2016/12/19 3,240 3,250 3,195 3,225 333,000
2016/12/16 3,195 3,230 3,190 3,230 536,700
2016/12/15 3,160 3,185 3,135 3,175 532,700
2016/12/14 3,175 3,190 3,135 3,155 531,100
2016/12/13 3,090 3,165 3,085 3,160 652,100
2016/12/12 3,155 3,155 3,030 3,090 1,076,900
2016/12/09 3,215 3,220 3,105 3,135 948,700
2016/12/08 3,150 3,210 3,145 3,205 473,200
2016/12/07 3,140 3,150 3,105 3,135 447,200
2016/12/06 3,170 3,170 3,105 3,115 431,300
2016/12/05 3,070 3,110 3,060 3,105 588,400
2016/12/02 3,170 3,180 3,055 3,090 1,087,300
2016/12/01 3,225 3,230 3,155 3,180 601,800
2016/11/30 3,165 3,190 3,150 3,155 755,200
2016/11/29 3,205 3,240 3,170 3,175 735,000
2016/11/28 3,235 3,240 3,160 3,200 686,200
2016/11/25 3,170 3,235 3,165 3,215 681,200
2016/11/24 3,130 3,165 3,110 3,155 318,000
2016/11/22 3,125 3,140 3,085 3,100 376,400
2016/11/21 3,075 3,125 3,050 3,125 767,200
2016/11/18 3,130 3,135 3,095 3,105 659,300
2016/11/17 3,100 3,100 3,045 3,075 589,500
2016/11/16 3,090 3,120 3,055 3,080 621,200
2016/11/15 3,090 3,095 3,025 3,050 579,600
2016/11/14 2,984 3,085 2,971 3,085 809,000
2016/11/11 2,987 2,989 2,934 2,947 485,100
2016/11/10 2,999 2,999 2,897 2,955 774,300
2016/11/09 2,995 2,999 2,774 2,814 691,600
2016/11/08 2,970 2,984 2,959 2,982 322,300
2016/11/07 2,979 2,993 2,927 2,959 581,100
2016/11/04 2,914 2,957 2,912 2,940 751,700
2016/11/02 2,911 2,970 2,902 2,948 1,018,800
2016/11/01 2,900 2,995 2,850 2,985 1,110,000
2016/10/31 2,881 2,917 2,869 2,893 844,600
2016/10/28 2,890 2,922 2,878 2,909 758,200
2016/10/27 2,887 2,899 2,865 2,878 360,400
2016/10/26 2,915 2,919 2,851 2,887 645,600
2016/10/25 2,911 2,939 2,904 2,935 455,500
2016/10/24 2,882 2,897 2,851 2,890 725,300
2016/10/21 2,935 2,938 2,877 2,886 803,000
2016/10/20 2,908 2,954 2,886 2,949 760,500
2016/10/19 2,938 2,944 2,916 2,936 595,000
2016/10/18 2,914 2,948 2,906 2,945 742,200
2016/10/17 2,903 2,944 2,892 2,943 762,600
2016/10/14 2,866 2,936 2,861 2,915 1,302,000
2016/10/13 2,812 2,858 2,794 2,827 671,100
2016/10/12 2,749 2,806 2,739 2,785 512,600
2016/10/11 2,800 2,816 2,765 2,773 707,900
2016/10/07 2,787 2,802 2,781 2,799 281,300
2016/10/06 2,801 2,816 2,770 2,787 522,800
2016/10/05 2,743 2,824 2,729 2,780 741,600
2016/10/04 2,725 2,736 2,705 2,724 387,400
2016/10/03 2,736 2,741 2,708 2,711 307,800
2016/09/30 2,703 2,718 2,664 2,707 531,600
2016/09/29 2,762 2,768 2,732 2,737 352,200
2016/09/28 2,702 2,743 2,687 2,736 621,000
2016/09/27 2,673 2,728 2,636 2,728 516,700
2016/09/26 2,717 2,727 2,697 2,707 304,900
2016/09/23 2,713 2,739 2,692 2,734 459,900
2016/09/21 2,654 2,763 2,646 2,747 825,700
2016/09/20 2,634 2,701 2,602 2,693 935,000
2016/09/16 2,684 2,704 2,644 2,654 732,600
2016/09/15 2,665 2,680 2,648 2,664 456,300
2016/09/14 2,641 2,693 2,637 2,671 482,900
2016/09/13 2,694 2,712 2,651 2,671 530,700
2016/09/12 2,636 2,665 2,626 2,665 554,100
2016/09/09 2,674 2,717 2,663 2,692 764,800
2016/09/08 2,656 2,676 2,646 2,673 366,200
2016/09/07 2,638 2,666 2,592 2,656 566,100
2016/09/06 2,655 2,672 2,624 2,666 480,000
2016/09/05 2,700 2,703 2,633 2,640 591,600
2016/09/02 2,621 2,646 2,614 2,637 340,300
2016/09/01 2,640 2,656 2,621 2,635 316,700
2016/08/31 2,602 2,695 2,602 2,643 856,600
2016/08/30 2,554 2,570 2,539 2,555 342,000
2016/08/29 2,535 2,561 2,496 2,554 592,300
2016/08/26 2,475 2,475 2,427 2,440 272,800
2016/08/25 2,474 2,497 2,456 2,484 422,000
2016/08/24 2,452 2,497 2,452 2,475 353,300
2016/08/23 2,432 2,437 2,401 2,426 355,000
2016/08/22 2,425 2,461 2,404 2,457 457,100
2016/08/19 2,411 2,428 2,384 2,404 387,500
2016/08/18 2,421 2,431 2,393 2,393 587,300
2016/08/17 2,417 2,455 2,405 2,452 409,500
2016/08/16 2,450 2,465 2,428 2,431 627,200
2016/08/15 2,465 2,489 2,421 2,455 518,400
2016/08/12 2,503 2,510 2,479 2,492 423,400
2016/08/10 2,506 2,506 2,452 2,479 586,300
2016/08/09 2,505 2,511 2,456 2,506 434,300
2016/08/08 2,471 2,504 2,450 2,498 960,600
2016/08/05 2,379 2,404 2,356 2,379 620,300
2016/08/04 2,329 2,379 2,319 2,373 444,500
2016/08/03 2,314 2,339 2,305 2,318 529,400
2016/08/02 2,418 2,423 2,384 2,387 768,500
2016/08/01 2,453 2,502 2,442 2,485 651,800
2016/07/29 2,477 2,522 2,440 2,519 1,248,100
2016/07/28 2,521 2,572 2,453 2,477 2,117,900
2016/07/27 2,321 2,370 2,294 2,330 701,900
2016/07/26 2,353 2,353 2,286 2,296 666,700
2016/07/25 2,335 2,379 2,333 2,365 869,400
2016/07/22 2,316 2,324 2,292 2,324 606,000
2016/07/21 2,386 2,387 2,358 2,371 886,900
2016/07/20 2,361 2,372 2,309 2,365 776,600
2016/07/19 2,361 2,399 2,346 2,399 825,300
2016/07/15 2,346 2,362 2,326 2,345 753,700
2016/07/14 2,317 2,351 2,296 2,329 608,500
2016/07/13 2,400 2,400 2,324 2,333 1,010,500
2016/07/12 2,260 2,310 2,252 2,278 831,800
2016/07/11 2,136 2,220 2,132 2,201 775,200
2016/07/08 2,129 2,161 2,091 2,096 960,600
2016/07/07 2,057 2,136 2,042 2,091 1,403,900
2016/07/06 2,100 2,106 2,028 2,060 1,084,600
2016/07/05 2,197 2,197 2,148 2,164 608,000
2016/07/04 2,163 2,205 2,144 2,198 707,400
2016/07/01 2,174 2,186 2,160 2,168 598,000
2016/06/30 2,229 2,233 2,167 2,167 880,700
2016/06/29 2,154 2,173 2,115 2,164 1,640,100
2016/06/28 2,119 2,166 2,089 2,158 1,185,900
2016/06/27 2,259 2,259 2,156 2,196 1,055,000
2016/06/24 2,402 2,428 2,202 2,231 1,061,300
2016/06/23 2,377 2,413 2,367 2,402 600,000
2016/06/22 2,382 2,402 2,359 2,385 804,900
2016/06/21 2,370 2,429 2,345 2,417 684,500
2016/06/20 2,411 2,427 2,387 2,397 612,700
2016/06/17 2,362 2,371 2,328 2,340 824,700
2016/06/16 2,385 2,389 2,310 2,323 909,200
2016/06/15 2,361 2,433 2,349 2,407 908,500
2016/06/14 2,384 2,384 2,348 2,377 843,500
2016/06/13 2,426 2,426 2,386 2,400 1,152,500
2016/06/10 2,460 2,474 2,441 2,466 1,396,500
2016/06/09 2,441 2,476 2,433 2,460 1,772,400
2016/06/08 2,319 2,441 2,318 2,439 1,255,100
2016/06/07 2,350 2,363 2,299 2,308 813,000
2016/06/06 2,316 2,359 2,275 2,345 1,472,100
2016/06/03 2,261 2,272 2,247 2,266 515,200
2016/06/02 2,300 2,312 2,244 2,256 877,600
2016/06/01 2,351 2,370 2,321 2,338 813,000
2016/05/31 2,360 2,365 2,331 2,351 1,379,600
2016/05/30 2,350 2,369 2,334 2,355 273,700
2016/05/27 2,318 2,349 2,291 2,345 497,000
2016/05/26 2,352 2,352 2,287 2,303 542,800
2016/05/25 2,320 2,337 2,297 2,316 499,000
2016/05/24 2,304 2,305 2,251 2,264 718,300
2016/05/23 2,291 2,328 2,279 2,311 590,300
2016/05/20 2,277 2,319 2,261 2,314 558,700
2016/05/19 2,313 2,326 2,271 2,286 587,400
2016/05/18 2,298 2,319 2,286 2,305 527,100
2016/05/17 2,298 2,305 2,281 2,300 626,300
2016/05/16 2,275 2,304 2,248 2,275 365,100
2016/05/13 2,319 2,321 2,224 2,274 826,900
2016/05/12 2,270 2,302 2,245 2,300 654,200
2016/05/11 2,314 2,356 2,289 2,306 1,106,400
2016/05/10 2,212 2,290 2,204 2,281 905,500
2016/05/09 2,198 2,221 2,188 2,203 690,500
2016/05/06 2,177 2,181 2,143 2,174 939,100
2016/05/02 2,183 2,196 2,132 2,159 1,483,300
2016/04/28 2,259 2,351 2,202 2,292 4,143,300
2016/04/27 2,478 2,487 2,412 2,452 1,280,300
2016/04/26 2,445 2,466 2,409 2,449 832,500
2016/04/25 2,467 2,494 2,440 2,469 607,800
2016/04/22 2,398 2,444 2,380 2,444 675,500
2016/04/21 2,436 2,447 2,411 2,427 812,300
2016/04/20 2,385 2,410 2,353 2,363 463,900
2016/04/19 2,375 2,414 2,362 2,385 332,700
2016/04/18 2,266 2,303 2,255 2,297 370,600
2016/04/15 2,373 2,402 2,348 2,373 473,300
2016/04/14 2,382 2,406 2,354 2,406 749,100
2016/04/13 2,290 2,351 2,283 2,335 694,600
2016/04/12 2,212 2,265 2,205 2,252 440,800
2016/04/11 2,229 2,230 2,171 2,219 477,900
2016/04/08 2,167 2,277 2,161 2,243 1,151,200
2016/04/07 2,203 2,238 2,158 2,226 1,638,000
2016/04/06 2,223 2,268 2,171 2,240 1,658,700
2016/04/05 2,357 2,371 2,280 2,295 629,100
2016/04/04 2,417 2,430 2,371 2,386 397,400
2016/04/01 2,536 2,536 2,413 2,427 690,600
2016/03/31 2,557 2,588 2,521 2,545 603,500
2016/03/30 2,544 2,573 2,520 2,520 379,500
2016/03/29 2,558 2,596 2,545 2,562 495,200
2016/03/28 2,519 2,552 2,516 2,552 490,600
2016/03/25 2,491 2,540 2,476 2,525 464,600
2016/03/24 2,464 2,491 2,438 2,472 474,100
2016/03/23 2,477 2,512 2,455 2,461 390,900
2016/03/22 2,449 2,515 2,435 2,484 900,400
2016/03/18 2,390 2,402 2,331 2,388 1,017,700
2016/03/17 2,455 2,489 2,401 2,425 949,700
2016/03/16 2,441 2,454 2,372 2,435 1,301,600
2016/03/15 2,533 2,534 2,445 2,463 1,318,800
2016/03/14 2,591 2,614 2,539 2,553 655,800
2016/03/11 2,524 2,583 2,487 2,558 1,024,600
2016/03/10 2,578 2,606 2,562 2,574 937,000
2016/03/09 2,478 2,545 2,434 2,511 1,679,700
2016/03/08 2,588 2,614 2,538 2,578 998,900
2016/03/07 2,620 2,634 2,581 2,599 775,700
2016/03/04 2,585 2,656 2,562 2,620 791,500
2016/03/03 2,555 2,612 2,537 2,606 1,115,200
2016/03/02 2,564 2,609 2,517 2,571 702,800
2016/03/01 2,510 2,524 2,419 2,469 652,200
2016/02/29 2,550 2,602 2,506 2,506 517,700
2016/02/26 2,528 2,552 2,499 2,507 559,800
2016/02/25 2,540 2,563 2,485 2,518 822,200
2016/02/24 2,468 2,514 2,442 2,504 665,200
2016/02/23 2,541 2,565 2,478 2,509 556,000
2016/02/22 2,489 2,540 2,478 2,534 387,300
2016/02/19 2,500 2,522 2,477 2,510 503,500
2016/02/18 2,599 2,616 2,537 2,543 648,900
2016/02/17 2,472 2,538 2,470 2,517 771,200
2016/02/16 2,440 2,542 2,422 2,492 669,700
2016/02/15 2,391 2,492 2,362 2,467 745,000
2016/02/12 2,297 2,321 2,230 2,263 1,358,700
2016/02/10 2,463 2,496 2,365 2,408 845,400
2016/02/09 2,534 2,538 2,430 2,450 1,026,300
2016/02/08 2,588 2,689 2,575 2,658 644,500
2016/02/05 2,652 2,665 2,584 2,626 1,006,100
2016/02/04 2,732 2,769 2,703 2,716 844,300
2016/02/03 2,750 2,785 2,711 2,731 970,500
2016/02/02 2,835 2,870 2,809 2,827 866,500
2016/02/01 2,868 2,868 2,784 2,846 2,232,500
2016/01/29 2,617 2,633 2,507 2,618 1,440,500
2016/01/28 2,487 2,540 2,467 2,467 835,000
2016/01/27 2,465 2,519 2,456 2,503 827,300
2016/01/26 2,431 2,453 2,397 2,415 805,700
2016/01/25 2,543 2,550 2,473 2,492 783,400
2016/01/22 2,409 2,479 2,399 2,472 794,600
2016/01/21 2,359 2,430 2,334 2,334 1,081,600
2016/01/20 2,475 2,476 2,352 2,356 679,900
2016/01/19 2,452 2,519 2,444 2,489 694,700
2016/01/18 2,397 2,484 2,382 2,464 972,700
2016/01/15 2,589 2,604 2,437 2,459 1,576,100
2016/01/14 2,424 2,452 2,399 2,439 1,272,100
2016/01/13 2,426 2,523 2,423 2,479 1,141,800
2016/01/12 2,415 2,452 2,383 2,383 842,400
2016/01/08 2,425 2,517 2,415 2,472 1,311,100
2016/01/07 2,527 2,545 2,447 2,452 811,200
2016/01/06 2,596 2,605 2,504 2,527 681,600
2016/01/05 2,550 2,618 2,533 2,575 941,900
2016/01/04 2,663 2,679 2,580 2,600 616,100

このページの先頭へ