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
2019/12/30 3,185 3,195 3,155 3,180 213,600
2019/12/27 3,165 3,195 3,160 3,175 180,900
2019/12/26 3,115 3,155 3,115 3,150 138,400
2019/12/25 3,185 3,185 3,130 3,135 145,900
2019/12/24 3,165 3,185 3,145 3,170 161,200
2019/12/23 3,210 3,220 3,175 3,180 151,800
2019/12/20 3,155 3,215 3,140 3,200 404,800
2019/12/19 3,190 3,190 3,140 3,170 306,000
2019/12/18 3,215 3,225 3,185 3,195 352,100
2019/12/17 3,230 3,235 3,170 3,205 471,600
2019/12/16 3,185 3,195 3,155 3,175 283,500
2019/12/13 3,155 3,190 3,135 3,175 510,900
2019/12/12 3,140 3,150 3,095 3,095 258,400
2019/12/11 3,105 3,130 3,100 3,115 336,800
2019/12/10 3,130 3,135 3,115 3,120 286,800
2019/12/09 3,150 3,155 3,105 3,130 161,300
2019/12/06 3,155 3,155 3,100 3,115 188,600
2019/12/05 3,115 3,145 3,095 3,115 226,800
2019/12/04 3,060 3,105 3,045 3,090 315,500
2019/12/03 3,060 3,100 3,025 3,085 370,800
2019/12/02 3,060 3,125 3,060 3,105 304,700
2019/11/29 3,035 3,075 3,010 3,030 275,900
2019/11/28 3,045 3,055 3,020 3,030 259,400
2019/11/27 3,020 3,080 3,015 3,055 272,200
2019/11/26 3,050 3,055 3,005 3,010 610,000
2019/11/25 3,015 3,040 3,010 3,030 170,300
2019/11/22 2,992 3,005 2,976 2,982 282,700
2019/11/21 2,974 2,983 2,932 2,974 249,200
2019/11/20 2,979 3,015 2,970 2,991 263,700
2019/11/19 3,005 3,015 2,991 3,000 232,500
2019/11/18 3,025 3,035 3,010 3,035 248,200
2019/11/15 2,974 3,070 2,970 3,055 512,000
2019/11/14 3,055 3,085 3,000 3,005 280,300
2019/11/13 3,100 3,125 3,060 3,070 316,300
2019/11/12 3,100 3,130 3,080 3,105 340,600
2019/11/11 3,130 3,150 3,120 3,125 295,200
2019/11/08 3,075 3,105 3,065 3,095 333,200
2019/11/07 3,075 3,080 3,000 3,020 510,400
2019/11/06 3,085 3,085 3,040 3,080 323,000
2019/11/05 3,060 3,075 3,005 3,060 523,700
2019/11/01 2,980 3,015 2,975 3,015 366,900
2019/10/31 3,035 3,050 3,005 3,030 348,500
2019/10/30 3,005 3,070 2,997 3,035 670,100
2019/10/29 2,899 3,010 2,881 2,968 1,164,500
2019/10/28 3,035 3,060 3,000 3,010 324,900
2019/10/25 3,010 3,035 2,998 3,015 281,700
2019/10/24 3,010 3,025 2,986 3,015 253,100
2019/10/23 2,978 2,986 2,937 2,982 343,500
2019/10/21 2,980 2,988 2,943 2,947 205,100
2019/10/18 2,951 2,985 2,944 2,964 331,100
2019/10/17 3,015 3,015 2,937 2,954 523,700
2019/10/16 3,040 3,050 2,984 3,010 585,600
2019/10/15 2,983 2,994 2,961 2,961 671,500
2019/10/11 2,871 2,923 2,857 2,908 619,800
2019/10/10 2,843 2,857 2,804 2,829 722,000
2019/10/09 2,811 2,843 2,802 2,832 532,600
2019/10/08 2,804 2,836 2,800 2,829 735,900
2019/10/07 2,800 2,816 2,775 2,780 216,000
2019/10/04 2,776 2,798 2,760 2,798 327,800
2019/10/03 2,801 2,819 2,779 2,802 433,000
2019/10/02 2,878 2,901 2,864 2,885 422,700
2019/10/01 2,852 2,937 2,850 2,922 445,100
2019/09/30 2,850 2,874 2,839 2,856 371,600
2019/09/27 2,889 2,915 2,836 2,873 634,500
2019/09/26 2,930 2,930 2,862 2,872 562,200
2019/09/25 2,892 2,895 2,846 2,883 366,700
2019/09/24 2,884 2,906 2,871 2,894 577,700
2019/09/20 2,889 2,910 2,850 2,899 919,100
2019/09/19 2,845 2,868 2,832 2,839 313,600
2019/09/18 2,845 2,846 2,818 2,825 411,100
2019/09/17 2,874 2,884 2,835 2,848 459,300
2019/09/13 2,823 2,870 2,808 2,865 702,900
2019/09/12 2,813 2,829 2,785 2,804 508,600
2019/09/11 2,730 2,795 2,726 2,795 688,500
2019/09/10 2,683 2,722 2,681 2,722 377,600
2019/09/09 2,671 2,672 2,637 2,654 311,700
2019/09/06 2,663 2,673 2,647 2,661 313,500
2019/09/05 2,608 2,643 2,582 2,630 546,100
2019/09/04 2,599 2,612 2,566 2,585 282,900
2019/09/03 2,605 2,634 2,598 2,620 289,700
2019/09/02 2,618 2,625 2,592 2,611 195,400
2019/08/30 2,628 2,642 2,591 2,641 484,500
2019/08/29 2,610 2,614 2,560 2,592 200,100
2019/08/28 2,604 2,613 2,585 2,600 419,200
2019/08/27 2,589 2,625 2,589 2,618 339,600
2019/08/26 2,523 2,594 2,512 2,573 388,600
2019/08/23 2,592 2,622 2,575 2,607 347,500
2019/08/22 2,572 2,592 2,559 2,592 213,300
2019/08/21 2,491 2,555 2,476 2,550 240,200
2019/08/20 2,538 2,558 2,527 2,558 323,000
2019/08/19 2,534 2,554 2,515 2,545 220,600
2019/08/16 2,515 2,521 2,485 2,516 357,100
2019/08/15 2,518 2,565 2,514 2,550 451,000
2019/08/14 2,550 2,573 2,546 2,568 259,600
2019/08/13 2,536 2,549 2,494 2,521 391,200
2019/08/09 2,579 2,580 2,549 2,577 315,700
2019/08/08 2,515 2,559 2,505 2,548 359,600
2019/08/07 2,520 2,528 2,472 2,527 531,000
2019/08/06 2,452 2,533 2,452 2,533 822,500
2019/08/05 2,590 2,603 2,536 2,580 425,500
2019/08/02 2,674 2,692 2,615 2,632 446,400
2019/08/01 2,690 2,775 2,683 2,774 417,300
2019/07/31 2,767 2,799 2,698 2,708 834,900
2019/07/30 2,782 2,837 2,770 2,789 1,327,700
2019/07/29 2,684 2,688 2,625 2,653 756,400
2019/07/26 2,759 2,773 2,698 2,713 810,700
2019/07/25 2,767 2,788 2,754 2,782 670,600
2019/07/24 2,699 2,722 2,687 2,718 411,800
2019/07/23 2,657 2,692 2,656 2,675 545,700
2019/07/22 2,627 2,661 2,622 2,645 436,200
2019/07/19 2,534 2,597 2,510 2,588 430,800
2019/07/18 2,565 2,600 2,528 2,535 505,400
2019/07/17 2,621 2,646 2,598 2,614 623,500
2019/07/16 2,621 2,664 2,617 2,640 526,500
2019/07/12 2,655 2,659 2,639 2,642 446,200
2019/07/11 2,675 2,681 2,640 2,668 816,500
2019/07/10 2,643 2,678 2,625 2,667 701,400
2019/07/09 2,693 2,707 2,654 2,662 594,600
2019/07/08 2,740 2,754 2,701 2,706 700,200
2019/07/05 2,746 2,761 2,736 2,757 356,200
2019/07/04 2,737 2,753 2,734 2,744 262,300
2019/07/03 2,723 2,728 2,692 2,725 505,900
2019/07/02 2,759 2,766 2,730 2,748 508,900
2019/07/01 2,730 2,746 2,669 2,743 487,000
2019/06/28 2,640 2,652 2,617 2,648 487,000
2019/06/27 2,593 2,666 2,585 2,648 431,800
2019/06/26 2,550 2,578 2,543 2,566 557,600
2019/06/25 2,564 2,591 2,541 2,553 354,400
2019/06/24 2,563 2,585 2,552 2,565 391,200
2019/06/21 2,569 2,582 2,543 2,554 794,400
2019/06/20 2,567 2,587 2,555 2,567 392,100
2019/06/19 2,551 2,578 2,541 2,570 627,100
2019/06/18 2,499 2,545 2,489 2,504 386,800
2019/06/17 2,496 2,506 2,480 2,497 296,500
2019/06/14 2,496 2,532 2,470 2,516 555,100
2019/06/13 2,521 2,532 2,469 2,495 512,600
2019/06/12 2,567 2,569 2,526 2,526 396,600
2019/06/11 2,552 2,583 2,530 2,567 343,600
2019/06/10 2,565 2,580 2,539 2,552 400,600
2019/06/07 2,512 2,524 2,492 2,515 238,000
2019/06/06 2,540 2,548 2,504 2,506 361,700
2019/06/05 2,618 2,620 2,548 2,558 418,800
2019/06/04 2,480 2,520 2,472 2,518 324,900
2019/06/03 2,436 2,489 2,436 2,471 430,300
2019/05/31 2,535 2,541 2,468 2,486 539,900
2019/05/30 2,553 2,588 2,530 2,585 584,100
2019/05/29 2,567 2,578 2,521 2,554 379,700
2019/05/28 2,604 2,640 2,604 2,614 457,400
2019/05/27 2,625 2,645 2,598 2,598 330,300
2019/05/24 2,603 2,632 2,575 2,625 355,300
2019/05/23 2,648 2,665 2,628 2,653 276,000
2019/05/22 2,680 2,705 2,665 2,672 439,300
2019/05/21 2,666 2,731 2,651 2,718 392,500
2019/05/20 2,769 2,774 2,661 2,701 576,900
2019/05/17 2,723 2,731 2,661 2,689 351,700
2019/05/16 2,731 2,736 2,677 2,690 397,300
2019/05/15 2,732 2,740 2,683 2,730 304,800
2019/05/14 2,675 2,747 2,665 2,707 452,300
2019/05/13 2,713 2,776 2,705 2,738 358,700
2019/05/10 2,739 2,786 2,727 2,751 566,500
2019/05/09 2,799 2,806 2,724 2,728 484,300
2019/05/08 2,868 2,872 2,827 2,839 452,700
2019/05/07 2,970 2,979 2,890 2,899 566,300
2019/04/26 2,986 3,015 2,930 3,010 732,400
2019/04/25 3,000 3,090 2,970 3,035 1,767,000
2019/04/24 3,325 3,365 3,315 3,325 616,900
2019/04/23 3,455 3,455 3,370 3,385 343,200
2019/04/22 3,415 3,450 3,415 3,415 278,200
2019/04/19 3,400 3,450 3,400 3,430 435,900
2019/04/18 3,325 3,380 3,325 3,365 536,700
2019/04/17 3,360 3,370 3,315 3,340 405,800
2019/04/16 3,290 3,300 3,255 3,255 283,300
2019/04/15 3,290 3,325 3,275 3,295 448,800
2019/04/12 3,215 3,230 3,175 3,220 423,500
2019/04/11 3,175 3,205 3,155 3,170 378,600
2019/04/10 3,180 3,195 3,150 3,175 614,700
2019/04/09 3,220 3,240 3,200 3,230 472,300
2019/04/08 3,250 3,265 3,220 3,220 409,000
2019/04/05 3,195 3,250 3,190 3,235 422,100
2019/04/04 3,175 3,225 3,155 3,210 410,400
2019/04/03 3,145 3,170 3,125 3,165 448,800
2019/04/02 3,105 3,145 3,100 3,115 456,200
2019/04/01 3,020 3,085 3,015 3,065 481,500
2019/03/29 2,990 3,005 2,964 2,975 655,100
2019/03/28 2,964 2,984 2,928 2,949 326,400
2019/03/27 3,025 3,025 2,956 3,005 656,700
2019/03/26 2,938 3,045 2,931 3,020 548,900
2019/03/25 2,943 2,949 2,880 2,917 458,600
2019/03/22 3,000 3,010 2,977 2,993 446,600
2019/03/20 3,045 3,050 2,997 3,010 458,000
2019/03/19 3,035 3,050 3,000 3,030 470,700
2019/03/18 2,984 3,005 2,958 2,999 391,900
2019/03/15 2,915 2,953 2,911 2,945 532,100
2019/03/14 2,948 2,960 2,911 2,915 435,400
2019/03/13 3,010 3,020 2,934 2,943 544,800
2019/03/12 3,025 3,075 3,015 3,050 378,300
2019/03/11 3,040 3,050 3,005 3,005 506,700
2019/03/08 3,070 3,080 3,015 3,025 428,000
2019/03/07 3,065 3,100 3,065 3,075 374,600
2019/03/06 3,095 3,120 3,080 3,100 335,300
2019/03/05 3,190 3,190 3,085 3,100 473,600
2019/03/04 3,235 3,250 3,180 3,195 341,700
2019/03/01 3,195 3,205 3,155 3,190 317,200
2019/02/28 3,205 3,220 3,180 3,200 442,200
2019/02/27 3,220 3,245 3,200 3,210 579,200
2019/02/26 3,235 3,250 3,220 3,235 316,400
2019/02/25 3,205 3,245 3,200 3,245 316,600
2019/02/22 3,185 3,195 3,165 3,190 239,700
2019/02/21 3,210 3,220 3,170 3,200 403,200
2019/02/20 3,205 3,240 3,195 3,220 338,700
2019/02/19 3,255 3,260 3,215 3,230 265,000
2019/02/18 3,225 3,270 3,205 3,270 274,300
2019/02/15 3,170 3,185 3,135 3,185 520,300
2019/02/14 3,290 3,310 3,235 3,240 474,900
2019/02/13 3,275 3,300 3,255 3,290 400,300
2019/02/12 3,140 3,280 3,115 3,265 467,300
2019/02/08 3,150 3,160 3,085 3,100 422,800
2019/02/07 3,270 3,270 3,185 3,210 402,800
2019/02/06 3,315 3,325 3,265 3,270 562,000
2019/02/05 3,305 3,330 3,275 3,310 629,200
2019/02/04 3,175 3,245 3,175 3,240 347,800
2019/02/01 3,170 3,190 3,130 3,160 346,800
2019/01/31 3,110 3,205 3,105 3,155 783,900
2019/01/30 3,220 3,230 3,165 3,180 665,000
2019/01/29 3,180 3,230 3,160 3,230 627,800
2019/01/28 3,235 3,265 3,210 3,220 356,900
2019/01/25 3,160 3,205 3,150 3,195 265,500
2019/01/24 3,110 3,145 3,090 3,140 325,400
2019/01/23 3,120 3,170 3,110 3,165 340,600
2019/01/22 3,210 3,210 3,135 3,155 362,300
2019/01/21 3,175 3,205 3,155 3,195 281,100
2019/01/18 3,140 3,155 3,110 3,135 281,800
2019/01/17 3,115 3,165 3,095 3,100 365,800
2019/01/16 3,055 3,085 3,015 3,075 408,500
2019/01/15 3,045 3,070 3,030 3,065 573,100
2019/01/11 3,050 3,095 3,050 3,080 353,000
2019/01/10 3,110 3,110 3,025 3,065 757,700
2019/01/09 3,155 3,160 3,120 3,150 489,000
2019/01/08 3,115 3,145 3,090 3,115 373,400
2019/01/07 3,060 3,120 3,060 3,085 315,500
2019/01/04 2,993 3,005 2,882 2,982 523,600

このページの先頭へ