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
2022/12/30 2,543 2,564 2,529 2,529 235,800
2022/12/29 2,520 2,544 2,507 2,543 290,900
2022/12/28 2,528 2,544 2,516 2,533 251,100
2022/12/27 2,556 2,579 2,525 2,536 215,900
2022/12/26 2,501 2,544 2,483 2,528 381,500
2022/12/23 2,524 2,528 2,468 2,479 324,500
2022/12/22 2,531 2,573 2,520 2,544 520,900
2022/12/21 2,498 2,521 2,442 2,502 733,100
2022/12/20 2,651 2,656 2,521 2,548 989,400
2022/12/19 2,675 2,681 2,649 2,658 319,600
2022/12/16 2,712 2,723 2,677 2,704 448,700
2022/12/15 2,688 2,738 2,688 2,718 312,800
2022/12/14 2,736 2,750 2,724 2,738 303,700
2022/12/13 2,765 2,775 2,734 2,737 252,700
2022/12/12 2,735 2,774 2,733 2,759 407,200
2022/12/09 2,721 2,776 2,721 2,752 344,300
2022/12/08 2,741 2,748 2,712 2,735 393,200
2022/12/07 2,717 2,760 2,705 2,732 451,500
2022/12/06 2,695 2,744 2,694 2,732 402,500
2022/12/05 2,745 2,755 2,679 2,696 563,300
2022/12/02 2,778 2,778 2,705 2,755 688,000
2022/12/01 2,910 2,924 2,822 2,828 501,900
2022/11/30 2,836 2,837 2,786 2,793 536,900
2022/11/29 2,894 2,894 2,793 2,824 733,800
2022/11/28 2,897 2,907 2,882 2,894 305,000
2022/11/25 2,907 2,910 2,888 2,891 188,400
2022/11/24 2,920 2,937 2,887 2,894 469,500
2022/11/22 2,897 2,970 2,884 2,899 682,200
2022/11/21 2,900 2,919 2,864 2,880 652,600
2022/11/18 2,800 2,907 2,790 2,892 1,299,100
2022/11/17 2,632 2,773 2,612 2,716 964,900
2022/11/16 2,638 2,677 2,610 2,651 468,700
2022/11/15 2,639 2,666 2,632 2,647 302,200
2022/11/14 2,678 2,686 2,641 2,644 433,000
2022/11/11 2,744 2,744 2,674 2,698 419,500
2022/11/10 2,645 2,672 2,624 2,671 458,500
2022/11/09 2,724 2,728 2,669 2,675 271,300
2022/11/08 2,675 2,701 2,643 2,681 396,200
2022/11/07 2,749 2,749 2,659 2,668 526,700
2022/11/04 2,701 2,717 2,666 2,711 697,700
2022/11/02 2,673 2,740 2,663 2,732 917,800
2022/11/01 2,728 2,742 2,624 2,651 774,300
2022/10/31 2,482 2,555 2,482 2,528 808,700
2022/10/28 2,435 2,495 2,427 2,464 793,100
2022/10/27 2,507 2,508 2,459 2,469 407,800
2022/10/26 2,503 2,513 2,476 2,490 379,600
2022/10/25 2,470 2,495 2,462 2,480 408,200
2022/10/24 2,468 2,470 2,417 2,428 380,100
2022/10/21 2,422 2,452 2,407 2,433 481,400
2022/10/20 2,459 2,473 2,418 2,434 562,000
2022/10/19 2,428 2,462 2,423 2,437 298,100
2022/10/18 2,434 2,442 2,384 2,427 317,000
2022/10/17 2,419 2,429 2,403 2,408 353,500
2022/10/14 2,423 2,452 2,388 2,432 449,400
2022/10/13 2,373 2,393 2,362 2,373 363,200
2022/10/12 2,394 2,410 2,360 2,373 456,600
2022/10/11 2,397 2,424 2,355 2,387 528,700
2022/10/07 2,423 2,471 2,405 2,459 582,900
2022/10/06 2,465 2,500 2,465 2,473 377,600
2022/10/05 2,470 2,491 2,448 2,464 618,900
2022/10/04 2,399 2,429 2,376 2,420 398,200
2022/10/03 2,264 2,337 2,252 2,334 438,000
2022/09/30 2,351 2,367 2,257 2,264 650,600
2022/09/29 2,419 2,423 2,369 2,389 500,600
2022/09/28 2,380 2,427 2,360 2,394 670,700
2022/09/27 2,418 2,439 2,401 2,415 466,400
2022/09/26 2,405 2,418 2,371 2,377 821,700
2022/09/22 2,475 2,513 2,472 2,505 324,900
2022/09/21 2,513 2,556 2,498 2,498 348,800
2022/09/20 2,570 2,600 2,550 2,563 411,400
2022/09/16 2,533 2,554 2,518 2,522 524,000
2022/09/15 2,551 2,575 2,533 2,542 318,900
2022/09/14 2,559 2,571 2,526 2,527 634,800
2022/09/13 2,599 2,623 2,570 2,609 560,400
2022/09/12 2,620 2,622 2,589 2,595 318,900
2022/09/09 2,583 2,603 2,569 2,572 486,200
2022/09/08 2,544 2,597 2,523 2,589 516,400
2022/09/07 2,454 2,499 2,454 2,497 462,900
2022/09/06 2,491 2,491 2,440 2,476 572,500
2022/09/05 2,518 2,530 2,492 2,492 580,100
2022/09/02 2,538 2,551 2,527 2,545 486,500
2022/09/01 2,550 2,562 2,533 2,548 418,400
2022/08/31 2,614 2,615 2,573 2,587 784,200
2022/08/30 2,559 2,585 2,548 2,565 1,706,000
2022/08/29 2,468 2,535 2,455 2,529 605,700
2022/08/26 2,571 2,571 2,528 2,536 339,900
2022/08/25 2,573 2,578 2,523 2,551 507,300
2022/08/24 2,546 2,580 2,541 2,563 432,700
2022/08/23 2,556 2,561 2,531 2,537 547,500
2022/08/22 2,584 2,619 2,584 2,597 579,300
2022/08/19 2,577 2,630 2,577 2,620 598,300
2022/08/18 2,568 2,573 2,549 2,570 534,400
2022/08/17 2,534 2,567 2,522 2,544 568,100
2022/08/16 2,516 2,517 2,476 2,498 428,900
2022/08/15 2,528 2,536 2,498 2,523 375,100
2022/08/12 2,480 2,535 2,467 2,528 747,400
2022/08/10 2,396 2,450 2,396 2,435 261,700
2022/08/09 2,438 2,462 2,407 2,416 576,500
2022/08/08 2,408 2,429 2,393 2,422 541,600
2022/08/05 2,342 2,419 2,336 2,410 812,000
2022/08/04 2,413 2,417 2,373 2,392 369,100
2022/08/03 2,379 2,402 2,358 2,375 632,700
2022/08/02 2,422 2,422 2,354 2,389 812,900
2022/08/01 2,423 2,485 2,393 2,450 1,184,400
2022/07/29 2,351 2,351 2,304 2,323 964,800
2022/07/28 2,409 2,410 2,344 2,351 1,008,000
2022/07/27 2,396 2,427 2,389 2,417 576,100
2022/07/26 2,405 2,430 2,405 2,421 452,500
2022/07/25 2,436 2,436 2,393 2,398 407,700
2022/07/22 2,421 2,448 2,415 2,436 539,100
2022/07/21 2,395 2,447 2,374 2,440 625,200
2022/07/20 2,418 2,423 2,398 2,419 555,500
2022/07/19 2,376 2,376 2,329 2,360 576,500
2022/07/15 2,331 2,338 2,302 2,315 492,700
2022/07/14 2,269 2,332 2,261 2,320 555,400
2022/07/13 2,311 2,311 2,272 2,284 385,600
2022/07/12 2,323 2,324 2,255 2,261 603,900
2022/07/11 2,323 2,342 2,316 2,338 560,800
2022/07/08 2,253 2,325 2,230 2,296 836,300
2022/07/07 2,164 2,221 2,151 2,210 692,400
2022/07/06 2,150 2,165 2,125 2,132 652,400
2022/07/05 2,220 2,220 2,176 2,190 451,500
2022/07/04 2,203 2,231 2,184 2,200 862,000
2022/07/01 2,221 2,238 2,157 2,169 507,700
2022/06/30 2,250 2,260 2,225 2,228 683,100
2022/06/29 2,286 2,286 2,260 2,261 624,200
2022/06/28 2,296 2,310 2,262 2,310 673,900
2022/06/27 2,260 2,278 2,252 2,276 656,000
2022/06/24 2,196 2,223 2,187 2,220 540,200
2022/06/23 2,169 2,203 2,168 2,185 509,200
2022/06/22 2,184 2,204 2,165 2,165 614,700
2022/06/21 2,177 2,178 2,135 2,145 526,100
2022/06/20 2,173 2,177 2,120 2,133 398,200
2022/06/17 2,102 2,159 2,082 2,146 1,410,800
2022/06/16 2,253 2,310 2,253 2,267 696,100
2022/06/15 2,215 2,246 2,210 2,230 695,600
2022/06/14 2,212 2,239 2,203 2,225 1,217,500
2022/06/13 2,267 2,296 2,244 2,267 833,600
2022/06/10 2,324 2,352 2,308 2,344 1,119,900
2022/06/09 2,357 2,399 2,345 2,360 825,900
2022/06/08 2,312 2,364 2,305 2,359 773,800
2022/06/07 2,297 2,353 2,293 2,315 892,500
2022/06/06 2,297 2,300 2,258 2,270 553,200
2022/06/03 2,375 2,375 2,310 2,321 805,800
2022/06/02 2,382 2,384 2,351 2,375 877,400
2022/06/01 2,346 2,407 2,346 2,399 1,155,600
2022/05/31 2,334 2,382 2,305 2,342 12,081,000
2022/05/30 2,309 2,349 2,309 2,336 1,344,800
2022/05/27 2,330 2,332 2,267 2,294 1,348,300
2022/05/26 2,287 2,318 2,272 2,288 1,319,600
2022/05/25 2,248 2,290 2,241 2,272 1,378,800
2022/05/24 2,259 2,287 2,238 2,260 1,318,500
2022/05/23 2,276 2,294 2,231 2,263 1,069,500
2022/05/20 2,275 2,297 2,256 2,270 1,225,900
2022/05/19 2,196 2,251 2,189 2,239 1,108,300
2022/05/18 2,271 2,285 2,234 2,268 1,051,600
2022/05/17 2,230 2,274 2,192 2,263 1,316,700
2022/05/16 2,335 2,341 2,213 2,231 1,080,600
2022/05/13 2,194 2,291 2,193 2,285 1,633,700
2022/05/12 2,223 2,263 2,210 2,223 935,100
2022/05/11 2,242 2,266 2,221 2,235 1,169,800
2022/05/10 2,184 2,298 2,165 2,283 1,721,000
2022/05/09 2,210 2,239 2,203 2,234 801,800
2022/05/06 2,209 2,244 2,187 2,229 1,301,400
2022/05/02 2,180 2,257 2,171 2,218 1,776,200
2022/04/28 2,157 2,296 2,127 2,244 1,249,600
2022/04/27 2,087 2,132 2,073 2,121 1,198,000
2022/04/26 2,175 2,189 2,155 2,159 975,800
2022/04/25 2,126 2,173 2,116 2,162 1,090,800
2022/04/22 2,189 2,201 2,165 2,200 867,400
2022/04/21 2,155 2,243 2,150 2,229 960,100
2022/04/20 2,159 2,199 2,140 2,184 954,500
2022/04/19 2,119 2,132 2,086 2,109 1,061,100
2022/04/18 2,090 2,113 2,064 2,086 638,800
2022/04/15 2,101 2,130 2,098 2,111 874,900
2022/04/14 2,099 2,126 2,090 2,121 803,400
2022/04/13 2,067 2,102 2,066 2,093 929,800
2022/04/12 2,071 2,088 2,026 2,028 1,157,100
2022/04/11 2,112 2,148 2,079 2,085 896,500
2022/04/08 2,116 2,144 2,089 2,110 1,131,600
2022/04/07 2,105 2,129 2,089 2,114 930,900
2022/04/06 2,234 2,256 2,165 2,172 1,319,200
2022/04/05 2,316 2,329 2,229 2,259 1,254,800
2022/04/04 2,311 2,333 2,290 2,302 1,035,700
2022/04/01 2,290 2,337 2,271 2,317 916,100
2022/03/31 2,363 2,386 2,314 2,324 933,000
2022/03/30 2,441 2,457 2,340 2,373 1,083,700
2022/03/29 2,440 2,446 2,399 2,436 1,066,000
2022/03/28 2,449 2,460 2,404 2,440 774,800
2022/03/25 2,506 2,512 2,433 2,448 774,900
2022/03/24 2,404 2,467 2,385 2,467 658,900
2022/03/23 2,442 2,473 2,424 2,449 1,039,200
2022/03/22 2,502 2,526 2,482 2,492 744,000
2022/03/18 2,431 2,440 2,396 2,435 752,200
2022/03/17 2,460 2,479 2,411 2,465 505,000
2022/03/16 2,344 2,360 2,321 2,343 527,100
2022/03/15 2,244 2,349 2,243 2,317 563,800
2022/03/14 2,221 2,258 2,200 2,244 507,500
2022/03/11 2,281 2,301 2,218 2,226 505,900
2022/03/10 2,320 2,356 2,306 2,331 548,900
2022/03/09 2,260 2,287 2,203 2,209 554,000
2022/03/08 2,249 2,304 2,221 2,227 797,900
2022/03/07 2,390 2,414 2,234 2,274 841,900
2022/03/04 2,617 2,625 2,472 2,477 586,000
2022/03/03 2,636 2,687 2,626 2,659 470,800
2022/03/02 2,631 2,663 2,584 2,586 720,000
2022/03/01 2,754 2,776 2,678 2,681 495,300
2022/02/28 2,712 2,742 2,691 2,727 657,700
2022/02/25 2,740 2,741 2,699 2,724 346,800
2022/02/24 2,754 2,769 2,647 2,716 404,900
2022/02/22 2,807 2,807 2,745 2,785 280,300
2022/02/21 2,837 2,852 2,803 2,841 256,100
2022/02/18 2,839 2,904 2,827 2,887 548,300
2022/02/17 2,854 2,912 2,854 2,876 738,600
2022/02/16 2,847 2,857 2,818 2,845 397,000
2022/02/15 2,763 2,780 2,721 2,759 551,900
2022/02/14 2,686 2,742 2,683 2,730 543,900
2022/02/10 2,769 2,789 2,742 2,763 617,700
2022/02/09 2,657 2,737 2,657 2,729 454,000
2022/02/08 2,679 2,700 2,656 2,669 425,500
2022/02/07 2,679 2,685 2,630 2,666 450,600
2022/02/04 2,707 2,733 2,671 2,729 607,600
2022/02/03 2,667 2,719 2,650 2,709 624,800
2022/02/02 2,643 2,694 2,635 2,676 981,100
2022/02/01 2,644 2,694 2,590 2,619 861,300
2022/01/31 2,622 2,689 2,596 2,664 649,100
2022/01/28 2,603 2,633 2,563 2,622 771,900
2022/01/27 2,666 2,689 2,558 2,573 671,800
2022/01/26 2,707 2,719 2,647 2,652 401,100
2022/01/25 2,790 2,792 2,695 2,727 654,800
2022/01/24 2,765 2,823 2,729 2,811 467,300
2022/01/21 2,803 2,804 2,731 2,797 433,800
2022/01/20 2,771 2,864 2,762 2,850 717,300
2022/01/19 2,861 2,871 2,767 2,774 718,000
2022/01/18 3,050 3,050 2,924 2,953 437,900
2022/01/17 2,981 3,020 2,967 3,005 353,200
2022/01/14 2,973 2,973 2,912 2,941 338,500
2022/01/13 3,090 3,100 2,992 2,998 326,200
2022/01/12 2,990 3,065 2,978 3,060 756,100
2022/01/11 2,901 2,920 2,871 2,918 534,300
2022/01/07 2,950 2,970 2,858 2,892 418,000
2022/01/06 2,994 2,999 2,908 2,916 569,000
2022/01/05 2,995 3,035 2,974 3,025 678,300
2022/01/04 2,929 2,935 2,901 2,925 449,400

このページの先頭へ