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
2021/12/30 2,899 2,913 2,879 2,879 351,100
2021/12/29 2,931 2,954 2,911 2,926 247,600
2021/12/28 2,900 2,954 2,900 2,947 338,300
2021/12/27 2,884 2,910 2,871 2,874 297,100
2021/12/24 2,905 2,919 2,884 2,886 330,200
2021/12/23 2,861 2,886 2,850 2,881 421,400
2021/12/22 2,867 2,879 2,834 2,869 477,700
2021/12/21 2,902 2,907 2,873 2,873 763,600
2021/12/20 2,922 2,957 2,850 2,852 449,000
2021/12/17 3,030 3,030 2,951 2,959 754,500
2021/12/16 3,070 3,100 3,060 3,070 372,500
2021/12/15 2,994 3,065 2,994 3,030 340,600
2021/12/14 3,050 3,065 2,998 3,005 598,200
2021/12/13 3,035 3,040 2,943 2,951 320,600
2021/12/10 2,996 3,035 2,996 3,020 298,600
2021/12/09 3,050 3,070 3,005 3,005 367,600
2021/12/08 3,065 3,100 3,045 3,070 446,800
2021/12/07 2,998 3,045 2,983 3,040 478,200
2021/12/06 2,953 2,958 2,919 2,948 480,300
2021/12/03 2,899 2,944 2,872 2,944 807,300
2021/12/02 2,923 2,959 2,891 2,924 836,100
2021/12/01 2,909 2,952 2,885 2,932 876,000
2021/11/30 3,030 3,050 2,944 2,952 1,816,600
2021/11/29 3,060 3,100 2,996 3,010 833,000
2021/11/26 3,170 3,185 3,120 3,130 683,500
2021/11/25 3,190 3,205 3,170 3,190 319,400
2021/11/24 3,220 3,300 3,180 3,190 715,300
2021/11/22 3,245 3,245 3,195 3,235 484,000
2021/11/19 3,235 3,325 3,230 3,300 756,200
2021/11/18 3,240 3,275 3,205 3,255 874,500
2021/11/17 3,205 3,305 3,190 3,290 1,019,400
2021/11/16 3,365 3,380 3,335 3,335 578,200
2021/11/15 3,330 3,385 3,285 3,360 985,800
2021/11/12 3,310 3,355 3,210 3,330 2,639,700
2021/11/11 3,070 3,115 3,030 3,075 690,700
2021/11/10 3,035 3,065 3,015 3,060 607,200
2021/11/09 3,075 3,090 3,035 3,035 697,000
2021/11/08 2,995 3,050 2,986 3,035 771,200
2021/11/05 2,956 2,973 2,940 2,967 647,100
2021/11/04 2,906 2,981 2,885 2,981 822,200
2021/11/02 2,947 2,947 2,884 2,905 464,800
2021/11/01 2,939 2,960 2,892 2,955 530,300
2021/10/29 2,889 2,889 2,810 2,866 732,000
2021/10/28 2,918 2,945 2,872 2,893 963,800
2021/10/27 2,928 2,962 2,911 2,935 948,700
2021/10/26 2,900 2,919 2,870 2,902 1,000,800
2021/10/25 2,819 2,851 2,785 2,824 772,300
2021/10/22 2,822 2,852 2,805 2,825 385,900
2021/10/21 2,850 2,874 2,837 2,842 578,500
2021/10/20 2,882 2,900 2,848 2,851 387,100
2021/10/19 2,874 2,892 2,850 2,858 841,200
2021/10/18 2,827 2,909 2,827 2,901 809,600
2021/10/15 2,788 2,819 2,784 2,810 532,200
2021/10/14 2,755 2,780 2,743 2,765 708,300
2021/10/13 2,737 2,783 2,722 2,744 892,600
2021/10/12 2,752 2,783 2,720 2,741 955,800
2021/10/11 2,722 2,769 2,720 2,763 514,800
2021/10/08 2,721 2,754 2,716 2,716 676,700
2021/10/07 2,675 2,701 2,648 2,672 598,900
2021/10/06 2,716 2,763 2,641 2,679 886,100
2021/10/05 2,710 2,729 2,666 2,680 663,600
2021/10/04 2,810 2,818 2,734 2,748 705,100
2021/10/01 2,790 2,811 2,740 2,760 607,300
2021/09/30 2,879 2,889 2,813 2,824 577,100
2021/09/29 2,895 2,911 2,848 2,878 746,100
2021/09/28 2,949 2,977 2,910 2,970 751,300
2021/09/27 2,937 2,968 2,916 2,919 397,200
2021/09/24 2,875 2,912 2,874 2,902 429,900
2021/09/22 2,871 2,876 2,820 2,825 382,900
2021/09/21 2,905 2,905 2,858 2,872 656,600
2021/09/17 2,985 2,993 2,942 2,972 808,200
2021/09/16 2,991 3,005 2,947 2,971 345,700
2021/09/15 2,948 2,983 2,936 2,974 471,900
2021/09/14 2,970 3,010 2,958 3,000 623,100
2021/09/13 2,897 2,925 2,872 2,925 569,100
2021/09/10 2,927 2,937 2,903 2,920 783,200
2021/09/09 2,844 2,889 2,841 2,877 520,500
2021/09/08 2,861 2,876 2,841 2,876 429,400
2021/09/07 2,844 2,859 2,827 2,843 375,800
2021/09/06 2,830 2,830 2,780 2,802 323,000
2021/09/03 2,755 2,812 2,753 2,793 457,400
2021/09/02 2,740 2,765 2,725 2,757 357,000
2021/09/01 2,725 2,768 2,725 2,759 462,500
2021/08/31 2,688 2,759 2,681 2,748 780,000
2021/08/30 2,736 2,744 2,721 2,741 476,000
2021/08/27 2,701 2,707 2,680 2,700 367,700
2021/08/26 2,747 2,748 2,698 2,703 490,200
2021/08/25 2,724 2,754 2,712 2,739 600,900
2021/08/24 2,713 2,749 2,708 2,729 492,200
2021/08/23 2,700 2,732 2,691 2,707 813,900
2021/08/20 2,759 2,759 2,616 2,630 1,026,400
2021/08/19 2,845 2,865 2,784 2,784 519,800
2021/08/18 2,861 2,890 2,828 2,873 630,300
2021/08/17 2,931 2,956 2,875 2,880 466,900
2021/08/16 2,925 2,931 2,894 2,925 311,400
2021/08/13 2,939 2,952 2,925 2,945 220,400
2021/08/12 2,999 3,005 2,944 2,945 167,200
2021/08/11 2,959 2,998 2,954 2,969 409,600
2021/08/10 2,928 2,977 2,910 2,940 432,700
2021/08/06 2,918 2,919 2,876 2,888 240,000
2021/08/05 2,922 2,948 2,901 2,904 337,100
2021/08/04 2,904 2,929 2,885 2,922 328,200
2021/08/03 2,951 2,971 2,931 2,943 319,900
2021/08/02 2,890 2,949 2,883 2,941 393,200
2021/07/30 2,870 2,880 2,833 2,841 515,900
2021/07/29 2,902 2,924 2,859 2,870 591,900
2021/07/28 2,953 2,972 2,892 2,899 732,100
2021/07/27 2,947 3,080 2,944 3,020 1,165,000
2021/07/26 3,090 3,150 3,085 3,135 615,500
2021/07/21 3,060 3,085 3,030 3,050 439,800
2021/07/20 2,970 3,025 2,970 3,005 353,900
2021/07/19 3,025 3,035 2,984 3,000 317,400
2021/07/16 3,065 3,095 3,040 3,075 427,300
2021/07/15 3,120 3,130 3,045 3,060 305,800
2021/07/14 3,125 3,155 3,120 3,135 270,000
2021/07/13 3,125 3,155 3,120 3,150 254,400
2021/07/12 3,135 3,155 3,105 3,120 316,800
2021/07/09 3,045 3,060 2,983 3,035 675,000
2021/07/08 3,165 3,175 3,115 3,115 295,200
2021/07/07 3,165 3,170 3,120 3,145 289,700
2021/07/06 3,225 3,255 3,200 3,230 166,500
2021/07/05 3,230 3,230 3,185 3,220 239,700
2021/07/02 3,305 3,325 3,250 3,255 268,700
2021/07/01 3,215 3,250 3,200 3,235 269,000
2021/06/30 3,290 3,305 3,215 3,215 353,300
2021/06/29 3,270 3,270 3,180 3,230 376,600
2021/06/28 3,315 3,345 3,295 3,305 213,900
2021/06/25 3,330 3,335 3,290 3,315 274,500
2021/06/24 3,280 3,290 3,255 3,260 158,900
2021/06/23 3,285 3,295 3,245 3,275 173,100
2021/06/22 3,245 3,310 3,230 3,285 404,900
2021/06/21 3,190 3,190 3,075 3,130 312,300
2021/06/18 3,360 3,370 3,240 3,255 494,200
2021/06/17 3,345 3,360 3,310 3,345 162,400
2021/06/16 3,340 3,390 3,340 3,365 186,600
2021/06/15 3,325 3,345 3,295 3,345 182,300
2021/06/14 3,420 3,420 3,325 3,350 133,800
2021/06/11 3,385 3,390 3,315 3,360 347,900
2021/06/10 3,325 3,415 3,325 3,395 391,000
2021/06/09 3,345 3,405 3,320 3,355 543,800
2021/06/08 3,355 3,375 3,285 3,295 454,900
2021/06/07 3,320 3,320 3,260 3,290 190,400
2021/06/04 3,340 3,350 3,280 3,300 304,600
2021/06/03 3,310 3,375 3,310 3,350 216,900
2021/06/02 3,300 3,340 3,270 3,325 311,600
2021/06/01 3,240 3,280 3,215 3,260 210,400
2021/05/31 3,295 3,300 3,235 3,260 178,800
2021/05/28 3,310 3,330 3,290 3,315 312,500
2021/05/27 3,225 3,255 3,215 3,240 749,700
2021/05/26 3,160 3,250 3,155 3,225 314,500
2021/05/25 3,185 3,210 3,160 3,180 202,000
2021/05/24 3,175 3,240 3,170 3,170 230,300
2021/05/21 3,165 3,205 3,150 3,170 195,200
2021/05/20 3,105 3,195 3,105 3,165 262,400
2021/05/19 3,120 3,165 3,105 3,125 354,700
2021/05/18 3,150 3,250 3,135 3,220 701,600
2021/05/17 3,020 3,035 2,974 3,010 277,300
2021/05/14 3,035 3,050 3,000 3,020 274,000
2021/05/13 2,992 3,030 2,973 3,005 302,300
2021/05/12 3,025 3,050 2,982 3,050 366,100
2021/05/11 3,105 3,135 3,050 3,060 411,200
2021/05/10 3,220 3,230 3,170 3,195 238,300
2021/05/07 3,220 3,265 3,190 3,200 456,400
2021/05/06 3,185 3,220 3,170 3,215 550,100
2021/04/30 3,125 3,170 3,105 3,130 451,100
2021/04/28 3,140 3,180 3,115 3,150 757,600
2021/04/27 3,100 3,385 3,100 3,195 1,051,100
2021/04/26 3,285 3,285 3,175 3,210 584,300
2021/04/23 3,190 3,240 3,190 3,240 381,400
2021/04/22 3,220 3,260 3,195 3,240 233,300
2021/04/21 3,220 3,230 3,135 3,160 284,600
2021/04/20 3,325 3,325 3,255 3,270 306,900
2021/04/19 3,300 3,370 3,295 3,365 276,200
2021/04/16 3,305 3,305 3,250 3,300 291,200
2021/04/15 3,345 3,375 3,325 3,340 361,500
2021/04/14 3,285 3,315 3,250 3,285 385,000
2021/04/13 3,305 3,370 3,305 3,320 404,100
2021/04/12 3,290 3,330 3,285 3,295 296,600
2021/04/09 3,305 3,335 3,280 3,280 384,100
2021/04/08 3,305 3,320 3,265 3,285 369,000
2021/04/07 3,350 3,370 3,290 3,325 351,400
2021/04/06 3,355 3,355 3,255 3,285 321,000
2021/04/05 3,360 3,360 3,320 3,345 181,600
2021/04/02 3,280 3,350 3,275 3,340 194,600
2021/04/01 3,330 3,330 3,260 3,285 238,400
2021/03/31 3,360 3,375 3,295 3,295 395,200
2021/03/30 3,430 3,430 3,325 3,385 347,800
2021/03/29 3,425 3,460 3,390 3,440 528,600
2021/03/26 3,410 3,440 3,370 3,385 375,200
2021/03/25 3,295 3,395 3,295 3,375 326,500
2021/03/24 3,350 3,405 3,305 3,320 474,900
2021/03/23 3,345 3,370 3,315 3,330 438,800
2021/03/22 3,490 3,490 3,375 3,385 416,400
2021/03/19 3,500 3,560 3,460 3,540 774,000
2021/03/18 3,545 3,600 3,480 3,520 512,100
2021/03/17 3,360 3,485 3,345 3,480 374,700
2021/03/16 3,355 3,385 3,340 3,380 331,800
2021/03/15 3,380 3,405 3,350 3,375 290,000
2021/03/12 3,365 3,385 3,320 3,380 597,200
2021/03/11 3,360 3,380 3,300 3,330 361,000
2021/03/10 3,355 3,385 3,315 3,360 290,200
2021/03/09 3,390 3,390 3,320 3,340 248,800
2021/03/08 3,415 3,420 3,270 3,305 330,400
2021/03/05 3,285 3,350 3,210 3,345 361,100
2021/03/04 3,260 3,280 3,210 3,275 333,900
2021/03/03 3,280 3,300 3,250 3,290 271,400
2021/03/02 3,295 3,315 3,190 3,245 247,600
2021/03/01 3,220 3,285 3,210 3,270 343,300
2021/02/26 3,295 3,300 3,150 3,155 677,800
2021/02/25 3,320 3,365 3,275 3,325 432,700
2021/02/24 3,415 3,450 3,290 3,310 436,000
2021/02/22 3,470 3,500 3,420 3,440 232,600
2021/02/19 3,455 3,470 3,400 3,420 291,600
2021/02/18 3,595 3,600 3,455 3,485 365,700
2021/02/17 3,590 3,630 3,545 3,555 283,300
2021/02/16 3,635 3,655 3,585 3,625 230,800
2021/02/15 3,670 3,700 3,615 3,635 273,400
2021/02/12 3,660 3,660 3,580 3,645 282,800
2021/02/10 3,505 3,670 3,480 3,640 509,600
2021/02/09 3,545 3,600 3,495 3,545 501,800
2021/02/08 3,545 3,595 3,470 3,520 439,200
2021/02/05 3,490 3,575 3,470 3,550 626,200
2021/02/04 3,425 3,455 3,385 3,435 253,000
2021/02/03 3,470 3,540 3,395 3,420 443,400
2021/02/02 3,485 3,490 3,405 3,440 388,400
2021/02/01 3,360 3,460 3,320 3,450 371,600
2021/01/29 3,345 3,405 3,265 3,270 428,400
2021/01/28 3,285 3,425 3,280 3,345 688,800
2021/01/27 3,235 3,355 3,225 3,350 428,500
2021/01/26 3,295 3,295 3,200 3,200 315,400
2021/01/25 3,200 3,300 3,190 3,300 333,000
2021/01/22 3,160 3,190 3,120 3,180 302,700
2021/01/21 3,215 3,255 3,170 3,190 389,300
2021/01/20 3,195 3,205 3,150 3,185 325,000
2021/01/19 3,215 3,240 3,180 3,185 188,800
2021/01/18 3,205 3,230 3,180 3,195 209,700
2021/01/15 3,315 3,350 3,225 3,230 364,800
2021/01/14 3,325 3,380 3,315 3,345 250,800
2021/01/13 3,325 3,400 3,305 3,360 316,200
2021/01/12 3,400 3,400 3,330 3,355 333,500
2021/01/08 3,395 3,425 3,365 3,420 393,200
2021/01/07 3,325 3,400 3,320 3,395 415,100
2021/01/06 3,260 3,305 3,260 3,270 215,300
2021/01/05 3,230 3,285 3,220 3,275 189,200
2021/01/04 3,340 3,340 3,215 3,280 296,400

このページの先頭へ