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
2023/12/29 2,650 2,672 2,641 2,653 347,100
2023/12/28 2,630 2,654 2,624 2,654 222,200
2023/12/27 2,647 2,654 2,634 2,641 307,300
2023/12/26 2,648 2,655 2,626 2,637 308,800
2023/12/25 2,654 2,673 2,629 2,633 234,100
2023/12/22 2,648 2,676 2,633 2,645 382,700
2023/12/21 2,640 2,657 2,630 2,643 435,600
2023/12/20 2,662 2,688 2,641 2,642 435,800
2023/12/19 2,645 2,665 2,629 2,640 505,100
2023/12/18 2,637 2,637 2,586 2,631 413,000
2023/12/15 2,630 2,650 2,614 2,648 954,700
2023/12/14 2,612 2,667 2,612 2,631 798,500
2023/12/13 2,651 2,694 2,649 2,662 736,800
2023/12/12 2,685 2,695 2,647 2,651 595,100
2023/12/11 2,621 2,674 2,621 2,646 466,500
2023/12/08 2,658 2,658 2,590 2,611 783,400
2023/12/07 2,716 2,738 2,692 2,694 346,800
2023/12/06 2,707 2,748 2,707 2,737 391,700
2023/12/05 2,708 2,750 2,704 2,705 565,100
2023/12/04 2,711 2,719 2,682 2,693 418,600
2023/12/01 2,741 2,741 2,697 2,700 458,700
2023/11/30 2,673 2,741 2,667 2,736 610,500
2023/11/29 2,663 2,710 2,657 2,690 422,600
2023/11/28 2,726 2,726 2,684 2,700 445,100
2023/11/27 2,748 2,750 2,710 2,732 466,600
2023/11/24 2,754 2,760 2,733 2,741 502,400
2023/11/22 2,651 2,735 2,651 2,726 738,300
2023/11/21 2,671 2,677 2,614 2,653 681,300
2023/11/20 2,742 2,768 2,707 2,707 695,900
2023/11/17 2,689 2,730 2,680 2,728 550,200
2023/11/16 2,749 2,752 2,701 2,729 611,800
2023/11/15 2,705 2,762 2,689 2,755 782,800
2023/11/14 2,606 2,616 2,585 2,602 245,500
2023/11/13 2,644 2,644 2,571 2,572 439,000
2023/11/10 2,624 2,635 2,602 2,632 374,700
2023/11/09 2,635 2,659 2,616 2,650 539,000
2023/11/08 2,690 2,711 2,602 2,625 961,200
2023/11/07 2,727 2,730 2,699 2,706 619,400
2023/11/06 2,760 2,772 2,717 2,745 899,200
2023/11/02 2,711 2,712 2,631 2,670 1,041,300
2023/11/01 2,790 2,835 2,667 2,696 3,093,300
2023/10/31 2,383 2,403 2,344 2,390 602,000
2023/10/30 2,368 2,383 2,355 2,378 2,023,100
2023/10/27 2,412 2,428 2,399 2,418 484,300
2023/10/26 2,405 2,421 2,378 2,392 461,600
2023/10/25 2,441 2,454 2,411 2,419 647,200
2023/10/24 2,370 2,425 2,336 2,419 885,900
2023/10/23 2,383 2,397 2,375 2,379 566,600
2023/10/20 2,358 2,404 2,356 2,388 600,200
2023/10/19 2,365 2,395 2,356 2,383 703,100
2023/10/18 2,414 2,414 2,394 2,405 515,800
2023/10/17 2,457 2,468 2,402 2,413 817,100
2023/10/16 2,417 2,455 2,408 2,439 919,700
2023/10/13 2,440 2,468 2,426 2,438 746,100
2023/10/12 2,424 2,463 2,410 2,461 940,000
2023/10/11 2,409 2,415 2,378 2,395 756,400
2023/10/10 2,399 2,434 2,374 2,409 1,074,900
2023/10/06 2,342 2,369 2,337 2,364 720,000
2023/10/05 2,329 2,347 2,308 2,339 658,200
2023/10/04 2,262 2,299 2,256 2,290 765,400
2023/10/03 2,368 2,392 2,294 2,300 721,200
2023/10/02 2,381 2,408 2,349 2,354 492,100
2023/09/29 2,375 2,385 2,362 2,363 740,400
2023/09/28 2,369 2,402 2,356 2,375 666,900
2023/09/27 2,359 2,409 2,345 2,407 791,800
2023/09/26 2,431 2,437 2,405 2,406 353,200
2023/09/25 2,426 2,426 2,395 2,424 491,700
2023/09/22 2,386 2,410 2,373 2,396 565,700
2023/09/21 2,450 2,459 2,405 2,415 543,700
2023/09/20 2,496 2,503 2,455 2,456 724,500
2023/09/19 2,486 2,492 2,461 2,483 604,600
2023/09/15 2,487 2,507 2,469 2,489 853,800
2023/09/14 2,476 2,491 2,458 2,470 524,200
2023/09/13 2,506 2,516 2,470 2,489 624,800
2023/09/12 2,446 2,484 2,446 2,483 553,400
2023/09/11 2,453 2,467 2,433 2,440 534,600
2023/09/08 2,461 2,492 2,450 2,455 660,400
2023/09/07 2,535 2,547 2,508 2,511 488,100
2023/09/06 2,560 2,600 2,542 2,551 534,200
2023/09/05 2,573 2,573 2,532 2,560 304,500
2023/09/04 2,548 2,568 2,536 2,567 388,900
2023/09/01 2,562 2,562 2,538 2,549 372,900
2023/08/31 2,561 2,567 2,548 2,559 404,200
2023/08/30 2,554 2,561 2,542 2,554 311,000
2023/08/29 2,565 2,565 2,541 2,545 275,500
2023/08/28 2,562 2,571 2,549 2,565 261,700
2023/08/25 2,526 2,544 2,510 2,541 352,400
2023/08/24 2,540 2,549 2,510 2,542 259,400
2023/08/23 2,493 2,545 2,484 2,540 401,900
2023/08/22 2,545 2,560 2,521 2,540 398,200
2023/08/21 2,577 2,580 2,527 2,528 367,700
2023/08/18 2,537 2,578 2,536 2,568 414,600
2023/08/17 2,556 2,569 2,532 2,552 400,100
2023/08/16 2,543 2,560 2,532 2,554 260,200
2023/08/15 2,584 2,596 2,565 2,572 366,100
2023/08/14 2,591 2,614 2,560 2,571 361,400
2023/08/10 2,545 2,591 2,533 2,591 392,400
2023/08/09 2,591 2,591 2,550 2,569 334,700
2023/08/08 2,576 2,599 2,571 2,587 383,300
2023/08/07 2,518 2,585 2,511 2,582 742,200
2023/08/04 2,567 2,577 2,535 2,552 538,300
2023/08/03 2,613 2,619 2,550 2,575 565,800
2023/08/02 2,600 2,698 2,586 2,652 854,700
2023/08/01 2,630 2,633 2,607 2,616 600,500
2023/07/31 2,598 2,652 2,526 2,624 1,367,100
2023/07/28 2,700 2,729 2,643 2,708 732,200
2023/07/27 2,717 2,730 2,699 2,728 462,700
2023/07/26 2,750 2,752 2,712 2,726 384,100
2023/07/25 2,731 2,760 2,716 2,745 451,200
2023/07/24 2,697 2,725 2,696 2,712 266,900
2023/07/21 2,664 2,704 2,658 2,684 218,700
2023/07/20 2,729 2,747 2,682 2,682 306,000
2023/07/19 2,725 2,738 2,705 2,728 299,700
2023/07/18 2,658 2,696 2,658 2,696 398,100
2023/07/14 2,643 2,663 2,631 2,655 431,200
2023/07/13 2,651 2,666 2,616 2,647 602,800
2023/07/12 2,695 2,695 2,642 2,642 807,600
2023/07/11 2,662 2,696 2,653 2,670 1,325,700
2023/07/10 2,682 2,699 2,648 2,670 1,545,800
2023/07/07 2,711 2,731 2,673 2,674 1,405,100
2023/07/06 2,825 2,868 2,808 2,811 563,900
2023/07/05 2,859 2,880 2,838 2,852 541,200
2023/07/04 2,895 2,907 2,876 2,885 294,300
2023/07/03 2,940 2,950 2,916 2,917 259,000
2023/06/30 2,908 2,923 2,860 2,901 444,100
2023/06/29 2,926 2,966 2,911 2,919 316,000
2023/06/28 2,886 2,910 2,868 2,910 442,900
2023/06/27 2,852 2,872 2,821 2,843 305,000
2023/06/26 2,865 2,900 2,813 2,873 364,300
2023/06/23 2,971 2,971 2,846 2,871 563,000
2023/06/22 2,966 2,998 2,944 2,951 509,800
2023/06/21 2,900 2,951 2,892 2,948 455,200
2023/06/20 2,924 2,927 2,883 2,911 507,300
2023/06/19 2,990 2,990 2,917 2,941 392,500
2023/06/16 3,011 3,014 2,942 2,975 802,300
2023/06/15 3,033 3,045 2,990 3,024 376,800
2023/06/14 2,998 3,033 2,990 3,021 470,200
2023/06/13 2,944 2,980 2,922 2,957 496,700
2023/06/12 2,895 2,930 2,885 2,907 336,200
2023/06/09 2,870 2,892 2,851 2,880 610,000
2023/06/08 2,928 2,939 2,852 2,869 284,300
2023/06/07 2,953 2,992 2,918 2,932 572,900
2023/06/06 2,913 2,926 2,875 2,920 386,800
2023/06/05 2,918 2,963 2,918 2,963 427,000
2023/06/02 2,805 2,869 2,788 2,868 411,500
2023/06/01 2,813 2,836 2,793 2,800 322,500
2023/05/31 2,827 2,861 2,800 2,813 564,800
2023/05/30 2,841 2,873 2,830 2,858 378,600
2023/05/29 2,898 2,908 2,848 2,856 383,700
2023/05/26 2,900 2,918 2,843 2,848 648,000
2023/05/25 2,936 2,942 2,914 2,917 263,500
2023/05/24 2,976 2,996 2,923 2,936 270,300
2023/05/23 3,000 3,015 2,978 2,979 536,100
2023/05/22 2,938 2,957 2,926 2,950 474,100
2023/05/19 2,909 2,922 2,888 2,913 496,300
2023/05/18 2,807 2,887 2,807 2,887 665,600
2023/05/17 2,996 3,075 2,785 2,799 1,377,200
2023/05/16 3,000 3,000 2,959 2,971 297,000
2023/05/15 2,984 2,998 2,967 2,986 415,700
2023/05/12 2,942 2,999 2,942 2,984 411,700
2023/05/11 2,935 2,950 2,910 2,939 299,800
2023/05/10 2,956 2,959 2,907 2,953 353,100
2023/05/09 2,981 2,989 2,952 2,961 658,000
2023/05/08 3,010 3,025 2,952 2,958 498,900
2023/05/02 3,025 3,045 2,992 3,020 443,000
2023/05/01 3,035 3,075 3,015 3,025 653,400
2023/04/28 2,968 3,065 2,930 3,045 1,350,100
2023/04/27 2,856 2,952 2,848 2,930 1,193,700
2023/04/26 2,878 2,878 2,827 2,828 855,200
2023/04/25 2,991 2,997 2,914 2,922 531,200
2023/04/24 2,971 2,987 2,958 2,979 329,000
2023/04/21 2,946 2,965 2,931 2,956 301,100
2023/04/20 2,923 2,966 2,911 2,950 433,300
2023/04/19 2,957 2,958 2,931 2,942 406,500
2023/04/18 2,945 2,967 2,931 2,959 324,200
2023/04/17 2,930 2,951 2,915 2,944 284,600
2023/04/14 2,900 2,923 2,891 2,909 324,900
2023/04/13 2,922 2,922 2,875 2,890 381,800
2023/04/12 2,929 2,952 2,917 2,922 388,000
2023/04/11 2,913 2,937 2,891 2,929 481,900
2023/04/10 2,857 2,875 2,842 2,863 387,900
2023/04/07 2,820 2,848 2,816 2,825 388,400
2023/04/06 2,860 2,861 2,806 2,820 547,500
2023/04/05 2,955 2,987 2,881 2,908 614,800
2023/04/04 2,976 3,030 2,968 3,020 492,100
2023/04/03 2,962 2,971 2,938 2,964 295,400
2023/03/31 2,907 2,952 2,907 2,931 365,400
2023/03/30 2,891 2,914 2,876 2,897 314,300
2023/03/29 2,842 2,896 2,833 2,895 575,000
2023/03/28 2,860 2,860 2,822 2,828 361,800
2023/03/27 2,837 2,852 2,821 2,839 263,500
2023/03/24 2,811 2,832 2,789 2,820 628,900
2023/03/23 2,760 2,844 2,742 2,841 413,200
2023/03/22 2,778 2,810 2,766 2,798 487,600
2023/03/20 2,735 2,738 2,706 2,728 601,900
2023/03/17 2,787 2,793 2,746 2,764 1,051,300
2023/03/16 2,713 2,781 2,697 2,771 412,200
2023/03/15 2,838 2,843 2,793 2,804 411,500
2023/03/14 2,825 2,831 2,737 2,799 473,600
2023/03/13 2,920 2,937 2,871 2,908 591,200
2023/03/10 2,907 2,984 2,907 2,968 511,400
2023/03/09 2,952 2,977 2,930 2,957 441,200
2023/03/08 2,919 2,939 2,915 2,925 325,800
2023/03/07 2,940 2,955 2,919 2,926 414,900
2023/03/06 2,900 2,944 2,884 2,940 327,900
2023/03/03 2,827 2,900 2,821 2,882 477,200
2023/03/02 2,875 2,890 2,831 2,849 512,200
2023/03/01 2,840 2,893 2,834 2,880 367,900
2023/02/28 2,835 2,855 2,820 2,840 389,600
2023/02/27 2,836 2,848 2,812 2,839 334,100
2023/02/24 2,800 2,832 2,773 2,821 456,900
2023/02/22 2,830 2,834 2,769 2,794 450,500
2023/02/21 2,834 2,868 2,829 2,858 274,500
2023/02/20 2,856 2,861 2,833 2,834 345,300
2023/02/17 2,858 2,875 2,836 2,862 232,100
2023/02/16 2,833 2,879 2,833 2,868 324,600
2023/02/15 2,844 2,852 2,810 2,820 284,700
2023/02/14 2,822 2,829 2,795 2,820 332,100
2023/02/13 2,789 2,802 2,754 2,788 339,600
2023/02/10 2,806 2,842 2,787 2,809 281,700
2023/02/09 2,772 2,813 2,759 2,806 334,500
2023/02/08 2,784 2,809 2,765 2,791 327,900
2023/02/07 2,785 2,819 2,782 2,791 275,500
2023/02/06 2,812 2,830 2,781 2,791 402,500
2023/02/03 2,743 2,780 2,727 2,777 340,700
2023/02/02 2,801 2,822 2,747 2,757 482,400
2023/02/01 2,813 2,832 2,776 2,780 659,800
2023/01/31 2,746 2,807 2,713 2,778 1,360,200
2023/01/30 2,710 2,730 2,676 2,696 642,600
2023/01/27 2,689 2,717 2,671 2,706 439,200
2023/01/26 2,685 2,710 2,682 2,702 274,000
2023/01/25 2,669 2,697 2,655 2,688 242,900
2023/01/24 2,650 2,675 2,643 2,669 258,200
2023/01/23 2,593 2,626 2,593 2,622 187,900
2023/01/20 2,576 2,635 2,568 2,574 247,000
2023/01/19 2,595 2,613 2,571 2,579 293,400
2023/01/18 2,590 2,663 2,577 2,625 382,300
2023/01/17 2,567 2,632 2,547 2,607 532,500
2023/01/16 2,535 2,560 2,515 2,550 251,400
2023/01/13 2,584 2,611 2,557 2,563 327,400
2023/01/12 2,586 2,605 2,583 2,584 301,200
2023/01/11 2,551 2,599 2,543 2,586 445,100
2023/01/10 2,572 2,588 2,527 2,543 405,400
2023/01/06 2,490 2,523 2,473 2,522 310,500
2023/01/05 2,475 2,499 2,463 2,494 340,100
2023/01/04 2,489 2,493 2,441 2,481 376,700

このページの先頭へ