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
2025/06/13 2,830 2,842 2,794 2,803 603,200
2025/06/12 2,887 2,911 2,820 2,849 638,300
2025/06/11 2,802 2,919 2,784 2,864 3,237,200
2025/06/10 2,787 2,817 2,784 2,784 397,000
2025/06/09 2,805 2,805 2,779 2,793 362,500
2025/06/06 2,803 2,834 2,775 2,792 505,500
2025/06/05 2,821 2,862 2,801 2,802 722,400
2025/06/04 2,838 2,861 2,812 2,853 577,100
2025/06/03 2,774 2,878 2,764 2,840 1,083,300
2025/06/02 2,751 2,787 2,744 2,776 512,200
2025/05/30 2,700 2,790 2,691 2,780 1,415,100
2025/05/29 2,669 2,707 2,661 2,707 608,800
2025/05/28 2,660 2,660 2,636 2,649 386,400
2025/05/27 2,642 2,646 2,621 2,639 200,200
2025/05/26 2,651 2,653 2,625 2,629 511,000
2025/05/23 2,634 2,659 2,632 2,651 282,400
2025/05/22 2,637 2,651 2,616 2,634 283,800
2025/05/21 2,660 2,687 2,646 2,677 447,900
2025/05/20 2,665 2,680 2,636 2,652 316,000
2025/05/19 2,652 2,680 2,631 2,658 472,900
2025/05/16 2,694 2,714 2,654 2,682 488,300
2025/05/15 2,697 2,726 2,693 2,719 333,700
2025/05/14 2,721 2,823 2,715 2,747 570,800
2025/05/13 2,749 2,770 2,697 2,711 377,700
2025/05/12 2,692 2,704 2,675 2,696 256,100
2025/05/09 2,701 2,711 2,678 2,685 381,700
2025/05/08 2,689 2,697 2,661 2,671 320,300
2025/05/07 2,700 2,720 2,671 2,690 547,900
2025/05/02 2,680 2,711 2,654 2,694 416,200
2025/05/01 2,663 2,676 2,653 2,667 368,500
2025/04/30 2,707 2,708 2,647 2,677 716,000
2025/04/28 2,693 2,719 2,672 2,687 2,439,500
2025/04/25 2,669 2,700 2,615 2,691 1,327,100
2025/04/24 2,722 2,742 2,659 2,662 976,100
2025/04/23 2,665 2,710 2,637 2,685 712,200
2025/04/22 2,602 2,622 2,593 2,615 415,100
2025/04/21 2,618 2,632 2,602 2,613 298,300
2025/04/18 2,643 2,663 2,628 2,639 506,600
2025/04/17 2,630 2,653 2,586 2,636 605,400
2025/04/16 2,637 2,639 2,598 2,631 511,500
2025/04/15 2,606 2,649 2,592 2,640 503,500
2025/04/14 2,575 2,590 2,535 2,558 436,500
2025/04/11 2,480 2,555 2,448 2,540 633,400
2025/04/10 2,614 2,614 2,540 2,565 727,200
2025/04/09 2,498 2,521 2,396 2,439 804,700
2025/04/08 2,515 2,586 2,507 2,548 1,052,500
2025/04/07 2,498 2,542 2,428 2,465 1,050,000
2025/04/04 2,659 2,659 2,571 2,598 865,200
2025/04/03 2,665 2,704 2,649 2,681 888,000
2025/04/02 2,798 2,798 2,760 2,769 586,800
2025/04/01 2,820 2,834 2,790 2,808 555,200
2025/03/31 2,789 2,836 2,765 2,806 1,020,600
2025/03/28 2,931 2,931 2,861 2,875 1,117,300
2025/03/27 2,896 2,970 2,889 2,969 1,043,900
2025/03/26 2,947 2,947 2,921 2,932 742,600
2025/03/25 2,928 2,949 2,901 2,947 865,100
2025/03/24 2,915 2,938 2,865 2,893 1,444,800
2025/03/21 2,841 3,025 2,818 2,964 4,584,000
2025/03/19 2,618 2,703 2,617 2,687 870,800
2025/03/18 2,616 2,648 2,615 2,628 697,700
2025/03/17 2,559 2,622 2,543 2,616 651,500
2025/03/14 2,500 2,534 2,494 2,527 903,000
2025/03/13 2,480 2,513 2,480 2,500 848,000
2025/03/12 2,460 2,490 2,449 2,484 958,600
2025/03/11 2,460 2,491 2,454 2,474 1,240,300
2025/03/10 2,495 2,500 2,464 2,468 808,100
2025/03/07 2,437 2,474 2,430 2,468 576,500
2025/03/06 2,470 2,490 2,462 2,473 465,500
2025/03/05 2,474 2,487 2,450 2,456 859,400
2025/03/04 2,483 2,518 2,468 2,475 825,100
2025/03/03 2,439 2,507 2,437 2,483 747,600
2025/02/28 2,459 2,466 2,417 2,423 632,500
2025/02/27 2,466 2,499 2,466 2,497 451,600
2025/02/26 2,483 2,483 2,452 2,466 623,400
2025/02/25 2,477 2,521 2,471 2,499 446,900
2025/02/21 2,472 2,507 2,471 2,507 431,500
2025/02/20 2,532 2,532 2,458 2,472 564,400
2025/02/19 2,546 2,569 2,529 2,538 570,100
2025/02/18 2,559 2,568 2,538 2,547 286,700
2025/02/17 2,550 2,577 2,550 2,562 360,300
2025/02/14 2,572 2,585 2,561 2,563 356,500
2025/02/13 2,589 2,590 2,560 2,573 532,100
2025/02/12 2,576 2,586 2,545 2,564 513,100
2025/02/10 2,597 2,599 2,570 2,570 416,700
2025/02/07 2,611 2,635 2,604 2,610 281,600
2025/02/06 2,610 2,632 2,593 2,611 423,500
2025/02/05 2,613 2,629 2,591 2,609 722,600
2025/02/04 2,578 2,618 2,558 2,607 865,000
2025/02/03 2,595 2,648 2,530 2,542 1,581,900
2025/01/31 2,617 2,619 2,585 2,595 552,700
2025/01/30 2,602 2,627 2,597 2,617 806,200
2025/01/29 2,620 2,628 2,599 2,602 550,200
2025/01/28 2,636 2,641 2,606 2,610 442,700
2025/01/27 2,619 2,654 2,616 2,636 587,900
2025/01/24 2,611 2,632 2,597 2,599 552,700
2025/01/23 2,621 2,624 2,601 2,611 418,300
2025/01/22 2,626 2,634 2,612 2,621 416,000
2025/01/21 2,622 2,632 2,608 2,617 450,100
2025/01/20 2,581 2,605 2,571 2,591 1,051,500
2025/01/17 2,577 2,594 2,564 2,581 672,300
2025/01/16 2,598 2,610 2,564 2,580 695,000
2025/01/15 2,578 2,605 2,574 2,597 817,800
2025/01/14 2,569 2,590 2,550 2,578 769,100
2025/01/10 2,541 2,580 2,509 2,569 637,600
2025/01/09 2,611 2,614 2,568 2,568 748,500
2025/01/08 2,613 2,627 2,599 2,621 565,400
2025/01/07 2,604 2,637 2,589 2,626 612,100
2025/01/06 2,599 2,610 2,582 2,587 536,400

このページの先頭へ