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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,602 | 2,617 | 2,599 | 2,604 | 380,100 |
| 2024/12/27 | 2,607 | 2,608 | 2,586 | 2,599 | 404,800 |
| 2024/12/26 | 2,542 | 2,607 | 2,542 | 2,602 | 419,800 |
| 2024/12/25 | 2,549 | 2,549 | 2,521 | 2,545 | 348,700 |
| 2024/12/24 | 2,555 | 2,564 | 2,538 | 2,547 | 400,200 |
| 2024/12/23 | 2,540 | 2,570 | 2,528 | 2,562 | 568,100 |
| 2024/12/20 | 2,565 | 2,582 | 2,531 | 2,531 | 1,864,900 |
| 2024/12/19 | 2,528 | 2,564 | 2,511 | 2,550 | 736,800 |
| 2024/12/18 | 2,547 | 2,609 | 2,547 | 2,565 | 977,700 |
| 2024/12/17 | 2,545 | 2,562 | 2,530 | 2,530 | 855,900 |
| 2024/12/16 | 2,576 | 2,592 | 2,545 | 2,545 | 749,900 |
| 2024/12/13 | 2,559 | 2,583 | 2,557 | 2,576 | 627,500 |
| 2024/12/12 | 2,596 | 2,606 | 2,587 | 2,590 | 528,700 |
| 2024/12/11 | 2,577 | 2,583 | 2,556 | 2,577 | 626,300 |
| 2024/12/10 | 2,590 | 2,601 | 2,563 | 2,568 | 547,000 |
| 2024/12/09 | 2,559 | 2,586 | 2,557 | 2,557 | 448,400 |
| 2024/12/06 | 2,551 | 2,567 | 2,538 | 2,548 | 435,700 |
| 2024/12/05 | 2,564 | 2,566 | 2,542 | 2,551 | 628,500 |
| 2024/12/04 | 2,572 | 2,577 | 2,541 | 2,542 | 568,000 |
| 2024/12/03 | 2,541 | 2,587 | 2,541 | 2,572 | 618,700 |
| 2024/12/02 | 2,528 | 2,561 | 2,528 | 2,539 | 480,300 |
| 2024/11/29 | 2,543 | 2,558 | 2,520 | 2,520 | 505,500 |
| 2024/11/28 | 2,518 | 2,544 | 2,513 | 2,535 | 360,400 |
| 2024/11/27 | 2,597 | 2,607 | 2,497 | 2,529 | 769,400 |
| 2024/11/26 | 2,571 | 2,605 | 2,562 | 2,600 | 807,300 |
| 2024/11/25 | 2,643 | 2,645 | 2,553 | 2,553 | 1,194,800 |
| 2024/11/22 | 2,569 | 2,608 | 2,558 | 2,599 | 540,800 |
| 2024/11/21 | 2,589 | 2,605 | 2,559 | 2,569 | 608,800 |
| 2024/11/20 | 2,592 | 2,620 | 2,563 | 2,589 | 629,900 |
| 2024/11/19 | 2,588 | 2,601 | 2,577 | 2,592 | 574,300 |
| 2024/11/18 | 2,548 | 2,589 | 2,543 | 2,586 | 434,400 |
| 2024/11/15 | 2,613 | 2,617 | 2,552 | 2,552 | 542,400 |
| 2024/11/14 | 2,595 | 2,608 | 2,578 | 2,578 | 528,600 |
| 2024/11/13 | 2,603 | 2,625 | 2,577 | 2,581 | 635,200 |
| 2024/11/12 | 2,599 | 2,639 | 2,589 | 2,603 | 703,800 |
| 2024/11/11 | 2,603 | 2,618 | 2,598 | 2,599 | 424,900 |
| 2024/11/08 | 2,645 | 2,656 | 2,593 | 2,603 | 512,300 |
| 2024/11/07 | 2,626 | 2,661 | 2,610 | 2,645 | 531,300 |
| 2024/11/06 | 2,618 | 2,656 | 2,604 | 2,605 | 515,500 |
| 2024/11/05 | 2,600 | 2,625 | 2,579 | 2,618 | 411,400 |
| 2024/11/01 | 2,608 | 2,632 | 2,588 | 2,588 | 669,800 |
| 2024/10/31 | 2,608 | 2,640 | 2,599 | 2,634 | 661,700 |
| 2024/10/30 | 2,586 | 2,647 | 2,586 | 2,608 | 1,016,400 |
| 2024/10/29 | 2,530 | 2,606 | 2,511 | 2,579 | 1,335,200 |
| 2024/10/28 | 2,592 | 2,639 | 2,580 | 2,628 | 676,600 |
| 2024/10/25 | 2,615 | 2,620 | 2,568 | 2,592 | 513,100 |
| 2024/10/24 | 2,592 | 2,607 | 2,564 | 2,598 | 452,000 |
| 2024/10/23 | 2,616 | 2,638 | 2,611 | 2,612 | 508,400 |
| 2024/10/22 | 2,628 | 2,637 | 2,605 | 2,605 | 698,400 |
| 2024/10/21 | 2,632 | 2,652 | 2,610 | 2,623 | 391,400 |
| 2024/10/18 | 2,655 | 2,665 | 2,609 | 2,609 | 497,200 |
| 2024/10/17 | 2,697 | 2,708 | 2,645 | 2,647 | 381,300 |
| 2024/10/16 | 2,744 | 2,755 | 2,690 | 2,697 | 582,300 |
| 2024/10/15 | 2,755 | 2,765 | 2,733 | 2,745 | 557,300 |
| 2024/10/11 | 2,698 | 2,728 | 2,698 | 2,716 | 425,300 |
| 2024/10/10 | 2,737 | 2,739 | 2,720 | 2,724 | 425,600 |
| 2024/10/09 | 2,728 | 2,738 | 2,692 | 2,716 | 517,900 |
| 2024/10/08 | 2,715 | 2,734 | 2,707 | 2,728 | 434,800 |
| 2024/10/07 | 2,780 | 2,792 | 2,753 | 2,756 | 486,300 |
| 2024/10/04 | 2,722 | 2,774 | 2,708 | 2,764 | 901,100 |
| 2024/10/03 | 2,718 | 2,733 | 2,681 | 2,685 | 529,500 |
| 2024/10/02 | 2,656 | 2,692 | 2,641 | 2,669 | 690,100 |
| 2024/10/01 | 2,664 | 2,693 | 2,656 | 2,682 | 561,800 |
| 2024/09/30 | 2,627 | 2,689 | 2,627 | 2,664 | 852,000 |
| 2024/09/27 | 2,765 | 2,784 | 2,750 | 2,765 | 1,072,900 |
| 2024/09/26 | 2,763 | 2,791 | 2,740 | 2,791 | 524,900 |
| 2024/09/25 | 2,737 | 2,758 | 2,711 | 2,740 | 414,100 |
| 2024/09/24 | 2,767 | 2,788 | 2,735 | 2,742 | 351,400 |
| 2024/09/20 | 2,784 | 2,795 | 2,746 | 2,754 | 703,700 |
| 2024/09/19 | 2,776 | 2,797 | 2,740 | 2,742 | 516,100 |
| 2024/09/18 | 2,766 | 2,787 | 2,712 | 2,738 | 556,900 |
| 2024/09/17 | 2,757 | 2,781 | 2,699 | 2,743 | 510,700 |
| 2024/09/13 | 2,795 | 2,801 | 2,705 | 2,742 | 686,700 |
| 2024/09/12 | 2,784 | 2,827 | 2,777 | 2,803 | 618,900 |
| 2024/09/11 | 2,782 | 2,792 | 2,722 | 2,734 | 568,000 |
| 2024/09/10 | 2,793 | 2,824 | 2,775 | 2,782 | 524,300 |
| 2024/09/09 | 2,723 | 2,807 | 2,701 | 2,793 | 415,800 |
| 2024/09/06 | 2,811 | 2,818 | 2,754 | 2,773 | 380,000 |
| 2024/09/05 | 2,759 | 2,815 | 2,736 | 2,796 | 399,000 |
| 2024/09/04 | 2,765 | 2,824 | 2,762 | 2,782 | 458,700 |
| 2024/09/03 | 2,795 | 2,859 | 2,792 | 2,827 | 533,200 |
| 2024/09/02 | 2,787 | 2,803 | 2,762 | 2,775 | 278,600 |
| 2024/08/30 | 2,768 | 2,794 | 2,763 | 2,787 | 397,600 |
| 2024/08/29 | 2,790 | 2,808 | 2,764 | 2,768 | 334,100 |
| 2024/08/28 | 2,757 | 2,797 | 2,743 | 2,791 | 342,200 |
| 2024/08/27 | 2,768 | 2,797 | 2,733 | 2,783 | 319,300 |
| 2024/08/26 | 2,749 | 2,768 | 2,717 | 2,733 | 428,900 |
| 2024/08/23 | 2,762 | 2,786 | 2,748 | 2,769 | 426,300 |
| 2024/08/22 | 2,741 | 2,760 | 2,716 | 2,751 | 531,900 |
| 2024/08/21 | 2,757 | 2,765 | 2,722 | 2,741 | 470,500 |
| 2024/08/20 | 2,780 | 2,790 | 2,755 | 2,787 | 452,000 |
| 2024/08/19 | 2,794 | 2,799 | 2,733 | 2,737 | 475,600 |
| 2024/08/16 | 2,810 | 2,810 | 2,772 | 2,794 | 589,100 |
| 2024/08/15 | 2,728 | 2,805 | 2,728 | 2,763 | 598,600 |
| 2024/08/14 | 2,698 | 2,744 | 2,693 | 2,727 | 544,700 |
| 2024/08/13 | 2,654 | 2,704 | 2,634 | 2,684 | 656,100 |
| 2024/08/09 | 2,681 | 2,696 | 2,607 | 2,648 | 505,000 |
| 2024/08/08 | 2,545 | 2,650 | 2,538 | 2,618 | 622,900 |
| 2024/08/07 | 2,505 | 2,673 | 2,501 | 2,591 | 601,700 |
| 2024/08/06 | 2,529 | 2,649 | 2,529 | 2,601 | 519,500 |
| 2024/08/05 | 2,576 | 2,589 | 2,367 | 2,379 | 953,000 |
| 2024/08/02 | 2,792 | 2,812 | 2,715 | 2,726 | 1,020,800 |
| 2024/08/01 | 2,933 | 2,954 | 2,809 | 2,831 | 728,300 |
| 2024/07/31 | 2,891 | 2,989 | 2,866 | 2,983 | 1,057,000 |
| 2024/07/30 | 3,010 | 3,019 | 2,876 | 2,925 | 2,921,300 |
| 2024/07/29 | 2,814 | 2,856 | 2,808 | 2,849 | 683,800 |
| 2024/07/26 | 2,764 | 2,823 | 2,762 | 2,791 | 514,400 |
| 2024/07/25 | 2,773 | 2,806 | 2,740 | 2,769 | 601,100 |
| 2024/07/24 | 2,844 | 2,875 | 2,803 | 2,808 | 335,800 |
| 2024/07/23 | 2,879 | 2,913 | 2,851 | 2,866 | 469,900 |
| 2024/07/22 | 2,838 | 2,853 | 2,816 | 2,851 | 304,400 |
| 2024/07/19 | 2,830 | 2,857 | 2,810 | 2,841 | 468,400 |
| 2024/07/18 | 2,862 | 2,889 | 2,832 | 2,832 | 413,300 |
| 2024/07/17 | 2,871 | 2,966 | 2,843 | 2,902 | 585,600 |
| 2024/07/16 | 2,862 | 2,894 | 2,855 | 2,858 | 221,200 |
| 2024/07/12 | 2,887 | 2,925 | 2,866 | 2,882 | 259,000 |
| 2024/07/11 | 2,915 | 2,940 | 2,910 | 2,923 | 249,400 |
| 2024/07/10 | 2,871 | 2,883 | 2,851 | 2,878 | 285,400 |
| 2024/07/09 | 2,885 | 2,900 | 2,850 | 2,885 | 331,000 |
| 2024/07/08 | 2,845 | 2,866 | 2,835 | 2,842 | 238,600 |
| 2024/07/05 | 2,924 | 2,927 | 2,850 | 2,853 | 281,900 |
| 2024/07/04 | 2,874 | 2,905 | 2,870 | 2,903 | 200,500 |
| 2024/07/03 | 2,849 | 2,879 | 2,847 | 2,879 | 262,000 |
| 2024/07/02 | 2,871 | 2,886 | 2,847 | 2,870 | 303,500 |
| 2024/07/01 | 2,895 | 2,921 | 2,873 | 2,880 | 382,600 |
| 2024/06/28 | 2,880 | 2,894 | 2,855 | 2,870 | 349,300 |
| 2024/06/27 | 2,847 | 2,889 | 2,847 | 2,876 | 303,200 |
| 2024/06/26 | 2,879 | 2,883 | 2,841 | 2,856 | 359,500 |
| 2024/06/25 | 2,904 | 2,936 | 2,889 | 2,889 | 430,300 |
| 2024/06/24 | 2,810 | 2,897 | 2,808 | 2,882 | 485,700 |
| 2024/06/21 | 2,781 | 2,790 | 2,767 | 2,789 | 841,300 |
| 2024/06/20 | 2,757 | 2,774 | 2,748 | 2,768 | 353,900 |
| 2024/06/19 | 2,793 | 2,803 | 2,767 | 2,784 | 352,100 |
| 2024/06/18 | 2,801 | 2,822 | 2,783 | 2,790 | 399,100 |
| 2024/06/17 | 2,815 | 2,815 | 2,777 | 2,790 | 452,100 |
| 2024/06/14 | 2,814 | 2,852 | 2,804 | 2,840 | 631,900 |
| 2024/06/13 | 2,874 | 2,874 | 2,846 | 2,846 | 254,900 |
| 2024/06/12 | 2,845 | 2,879 | 2,837 | 2,869 | 230,200 |
| 2024/06/11 | 2,865 | 2,883 | 2,852 | 2,863 | 273,700 |
| 2024/06/10 | 2,836 | 2,889 | 2,836 | 2,867 | 324,500 |
| 2024/06/07 | 2,790 | 2,832 | 2,790 | 2,821 | 348,900 |
| 2024/06/06 | 2,844 | 2,853 | 2,790 | 2,795 | 451,600 |
| 2024/06/05 | 2,840 | 2,878 | 2,837 | 2,863 | 485,200 |
| 2024/06/04 | 2,887 | 2,907 | 2,851 | 2,874 | 469,800 |
| 2024/06/03 | 2,880 | 2,912 | 2,860 | 2,863 | 274,500 |
| 2024/05/31 | 2,850 | 2,889 | 2,848 | 2,886 | 361,200 |
| 2024/05/30 | 2,800 | 2,870 | 2,781 | 2,841 | 432,600 |
| 2024/05/29 | 2,826 | 2,854 | 2,812 | 2,817 | 314,300 |
| 2024/05/28 | 2,836 | 2,851 | 2,827 | 2,833 | 212,800 |
| 2024/05/27 | 2,860 | 2,860 | 2,812 | 2,845 | 454,200 |
| 2024/05/24 | 2,830 | 2,877 | 2,809 | 2,834 | 290,000 |
| 2024/05/23 | 2,862 | 2,879 | 2,841 | 2,857 | 364,500 |
| 2024/05/22 | 2,835 | 2,874 | 2,818 | 2,852 | 446,400 |
| 2024/05/21 | 2,909 | 2,929 | 2,835 | 2,836 | 446,000 |
| 2024/05/20 | 2,919 | 2,983 | 2,908 | 2,915 | 964,000 |
| 2024/05/17 | 2,753 | 2,902 | 2,740 | 2,902 | 1,525,300 |
| 2024/05/16 | 2,790 | 2,790 | 2,722 | 2,754 | 446,200 |
| 2024/05/15 | 2,788 | 2,815 | 2,755 | 2,767 | 396,400 |
| 2024/05/14 | 2,775 | 2,804 | 2,743 | 2,760 | 338,400 |
| 2024/05/13 | 2,779 | 2,807 | 2,773 | 2,783 | 284,800 |
| 2024/05/10 | 2,782 | 2,821 | 2,772 | 2,811 | 416,600 |
| 2024/05/09 | 2,773 | 2,793 | 2,754 | 2,754 | 252,100 |
| 2024/05/08 | 2,815 | 2,826 | 2,745 | 2,761 | 300,900 |
| 2024/05/07 | 2,821 | 2,858 | 2,803 | 2,823 | 465,400 |
| 2024/05/02 | 2,807 | 2,851 | 2,786 | 2,835 | 661,000 |
| 2024/05/01 | 2,800 | 2,815 | 2,752 | 2,809 | 486,300 |
| 2024/04/30 | 2,843 | 2,843 | 2,725 | 2,798 | 1,121,500 |
| 2024/04/26 | 2,785 | 2,832 | 2,746 | 2,809 | 692,100 |
| 2024/04/25 | 2,850 | 2,864 | 2,803 | 2,804 | 564,300 |
| 2024/04/24 | 2,774 | 2,842 | 2,770 | 2,840 | 394,100 |
| 2024/04/23 | 2,798 | 2,810 | 2,770 | 2,770 | 727,500 |
| 2024/04/22 | 2,769 | 2,778 | 2,752 | 2,776 | 605,000 |
| 2024/04/19 | 2,724 | 2,731 | 2,685 | 2,710 | 558,900 |
| 2024/04/18 | 2,742 | 2,773 | 2,724 | 2,744 | 399,500 |
| 2024/04/17 | 2,800 | 2,805 | 2,707 | 2,737 | 484,800 |
| 2024/04/16 | 2,803 | 2,841 | 2,791 | 2,800 | 561,900 |
| 2024/04/15 | 2,815 | 2,833 | 2,810 | 2,828 | 588,700 |
| 2024/04/12 | 2,827 | 2,863 | 2,820 | 2,863 | 531,000 |
| 2024/04/11 | 2,766 | 2,819 | 2,758 | 2,811 | 379,600 |
| 2024/04/10 | 2,773 | 2,794 | 2,761 | 2,784 | 255,400 |
| 2024/04/09 | 2,774 | 2,795 | 2,758 | 2,781 | 337,900 |
| 2024/04/08 | 2,761 | 2,778 | 2,737 | 2,769 | 330,000 |
| 2024/04/05 | 2,730 | 2,747 | 2,703 | 2,746 | 365,100 |
| 2024/04/04 | 2,766 | 2,775 | 2,756 | 2,761 | 449,600 |
| 2024/04/03 | 2,734 | 2,754 | 2,707 | 2,732 | 451,100 |
| 2024/04/02 | 2,755 | 2,761 | 2,723 | 2,727 | 435,400 |
| 2024/04/01 | 2,821 | 2,838 | 2,747 | 2,773 | 530,000 |
| 2024/03/29 | 2,705 | 2,824 | 2,705 | 2,815 | 1,154,800 |
| 2024/03/28 | 2,700 | 2,700 | 2,659 | 2,670 | 335,300 |
| 2024/03/27 | 2,709 | 2,731 | 2,694 | 2,712 | 407,400 |
| 2024/03/26 | 2,659 | 2,713 | 2,653 | 2,703 | 529,500 |
| 2024/03/25 | 2,720 | 2,735 | 2,684 | 2,688 | 466,700 |
| 2024/03/22 | 2,717 | 2,744 | 2,708 | 2,729 | 470,500 |
| 2024/03/21 | 2,766 | 2,785 | 2,694 | 2,714 | 782,800 |
| 2024/03/19 | 2,709 | 2,754 | 2,709 | 2,746 | 396,700 |
| 2024/03/18 | 2,710 | 2,749 | 2,710 | 2,717 | 493,100 |
| 2024/03/15 | 2,665 | 2,688 | 2,656 | 2,677 | 1,873,100 |
| 2024/03/14 | 2,666 | 2,666 | 2,633 | 2,656 | 511,600 |
| 2024/03/13 | 2,663 | 2,669 | 2,615 | 2,635 | 914,400 |
| 2024/03/12 | 2,627 | 2,649 | 2,589 | 2,648 | 657,100 |
| 2024/03/11 | 2,619 | 2,645 | 2,585 | 2,620 | 532,000 |
| 2024/03/08 | 2,636 | 2,684 | 2,630 | 2,665 | 521,200 |
| 2024/03/07 | 2,774 | 2,789 | 2,679 | 2,686 | 855,700 |
| 2024/03/06 | 2,713 | 2,798 | 2,706 | 2,797 | 1,239,900 |
| 2024/03/05 | 2,594 | 2,618 | 2,583 | 2,613 | 477,600 |
| 2024/03/04 | 2,600 | 2,614 | 2,586 | 2,605 | 563,000 |
| 2024/03/01 | 2,560 | 2,606 | 2,560 | 2,595 | 749,500 |
| 2024/02/29 | 2,568 | 2,573 | 2,528 | 2,562 | 983,300 |
| 2024/02/28 | 2,569 | 2,583 | 2,569 | 2,569 | 693,000 |
| 2024/02/27 | 2,566 | 2,582 | 2,550 | 2,575 | 614,100 |
| 2024/02/26 | 2,577 | 2,593 | 2,570 | 2,570 | 822,100 |
| 2024/02/22 | 2,570 | 2,575 | 2,543 | 2,573 | 1,463,800 |
| 2024/02/21 | 2,569 | 2,569 | 2,539 | 2,557 | 985,100 |
| 2024/02/20 | 2,532 | 2,574 | 2,530 | 2,573 | 1,061,100 |
| 2024/02/19 | 2,563 | 2,580 | 2,512 | 2,554 | 1,677,600 |
| 2024/02/16 | 2,637 | 2,651 | 2,619 | 2,631 | 660,300 |
| 2024/02/15 | 2,672 | 2,675 | 2,587 | 2,618 | 612,900 |
| 2024/02/14 | 2,692 | 2,700 | 2,658 | 2,672 | 923,200 |
| 2024/02/13 | 2,657 | 2,689 | 2,644 | 2,688 | 700,900 |
| 2024/02/09 | 2,627 | 2,648 | 2,614 | 2,638 | 615,000 |
| 2024/02/08 | 2,662 | 2,681 | 2,633 | 2,657 | 723,700 |
| 2024/02/07 | 2,688 | 2,719 | 2,624 | 2,660 | 1,161,200 |
| 2024/02/06 | 2,745 | 2,757 | 2,712 | 2,738 | 474,600 |
| 2024/02/05 | 2,825 | 2,836 | 2,737 | 2,752 | 777,600 |
| 2024/02/02 | 2,779 | 2,815 | 2,775 | 2,793 | 727,300 |
| 2024/02/01 | 2,789 | 2,810 | 2,744 | 2,769 | 1,251,300 |
| 2024/01/31 | 2,833 | 2,859 | 2,804 | 2,839 | 750,900 |
| 2024/01/30 | 2,854 | 2,864 | 2,825 | 2,833 | 470,400 |
| 2024/01/29 | 2,834 | 2,874 | 2,833 | 2,857 | 611,500 |
| 2024/01/26 | 2,815 | 2,842 | 2,805 | 2,833 | 631,400 |
| 2024/01/25 | 2,799 | 2,836 | 2,779 | 2,816 | 506,400 |
| 2024/01/24 | 2,815 | 2,815 | 2,776 | 2,803 | 438,300 |
| 2024/01/23 | 2,800 | 2,818 | 2,777 | 2,798 | 503,100 |
| 2024/01/22 | 2,772 | 2,793 | 2,760 | 2,786 | 371,300 |
| 2024/01/19 | 2,800 | 2,800 | 2,748 | 2,758 | 644,100 |
| 2024/01/18 | 2,787 | 2,822 | 2,776 | 2,795 | 435,900 |
| 2024/01/17 | 2,768 | 2,833 | 2,768 | 2,779 | 851,900 |
| 2024/01/16 | 2,782 | 2,791 | 2,756 | 2,760 | 456,500 |
| 2024/01/15 | 2,777 | 2,801 | 2,766 | 2,776 | 508,300 |
| 2024/01/12 | 2,782 | 2,788 | 2,753 | 2,777 | 494,800 |
| 2024/01/11 | 2,795 | 2,804 | 2,765 | 2,772 | 544,900 |
| 2024/01/10 | 2,743 | 2,773 | 2,735 | 2,763 | 742,400 |
| 2024/01/09 | 2,692 | 2,715 | 2,676 | 2,705 | 628,800 |
| 2024/01/05 | 2,704 | 2,726 | 2,683 | 2,688 | 561,700 |
| 2024/01/04 | 2,653 | 2,715 | 2,608 | 2,702 | 595,200 |