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 |
|---|---|---|---|---|---|
| 2026/08/10 | 3,557 | 3,593 | 3,515 | 3,578 | 478,300 |
| 2026/08/07 | 3,527 | 3,578 | 3,521 | 3,545 | 654,000 |
| 2026/08/06 | 3,485 | 3,555 | 3,483 | 3,521 | 616,800 |
| 2026/08/05 | 3,483 | 3,517 | 3,447 | 3,504 | 517,900 |
| 2026/08/04 | 3,450 | 3,468 | 3,367 | 3,413 | 798,500 |
| 2026/08/03 | 3,421 | 3,487 | 3,393 | 3,428 | 742,400 |
| 2026/07/31 | 3,530 | 3,554 | 3,460 | 3,491 | 1,018,300 |
| 2026/07/30 | 3,621 | 3,680 | 3,443 | 3,547 | 1,422,200 |
| 2026/07/29 | 3,570 | 3,629 | 3,531 | 3,628 | 834,900 |
| 2026/07/28 | 3,585 | 3,585 | 3,521 | 3,541 | 754,900 |
| 2026/07/27 | 3,495 | 3,562 | 3,442 | 3,562 | 758,900 |
| 2026/07/24 | 3,467 | 3,473 | 3,409 | 3,433 | 487,800 |
| 2026/07/23 | 3,510 | 3,529 | 3,488 | 3,506 | 385,400 |
| 2026/07/22 | 3,580 | 3,588 | 3,501 | 3,518 | 481,500 |
| 2026/07/21 | 3,516 | 3,532 | 3,467 | 3,520 | 710,800 |
| 2026/07/17 | 3,514 | 3,539 | 3,444 | 3,504 | 947,400 |
| 2026/07/16 | 3,516 | 3,537 | 3,490 | 3,497 | 576,000 |
| 2026/07/15 | 3,526 | 3,541 | 3,486 | 3,515 | 395,500 |
| 2026/07/14 | 3,531 | 3,531 | 3,468 | 3,489 | 318,000 |
| 2026/07/13 | 3,540 | 3,557 | 3,471 | 3,484 | 463,500 |
| 2026/07/10 | 3,509 | 3,537 | 3,492 | 3,512 | 520,900 |
| 2026/07/09 | 3,524 | 3,531 | 3,478 | 3,505 | 364,800 |
| 2026/07/08 | 3,540 | 3,585 | 3,511 | 3,519 | 756,400 |
| 2026/07/07 | 3,674 | 3,676 | 3,590 | 3,610 | 589,500 |
| 2026/07/06 | 3,652 | 3,678 | 3,613 | 3,678 | 597,100 |
| 2026/07/03 | 3,652 | 3,673 | 3,588 | 3,603 | 467,800 |
| 2026/07/02 | 3,568 | 3,630 | 3,502 | 3,614 | 657,700 |
| 2026/07/01 | 3,535 | 3,573 | 3,520 | 3,535 | 505,500 |
| 2026/06/30 | 3,506 | 3,531 | 3,466 | 3,515 | 635,800 |
| 2026/06/29 | 3,489 | 3,516 | 3,425 | 3,506 | 624,200 |
| 2026/06/26 | 3,546 | 3,570 | 3,510 | 3,546 | 656,700 |
| 2026/06/25 | 3,615 | 3,616 | 3,554 | 3,562 | 526,800 |
| 2026/06/24 | 3,540 | 3,576 | 3,503 | 3,545 | 582,000 |
| 2026/06/23 | 3,670 | 3,670 | 3,565 | 3,568 | 649,200 |
| 2026/06/22 | 3,635 | 3,691 | 3,619 | 3,672 | 549,500 |
| 2026/06/19 | 3,768 | 3,802 | 3,660 | 3,667 | 935,900 |
| 2026/06/18 | 3,787 | 3,801 | 3,741 | 3,759 | 533,400 |
| 2026/06/17 | 3,707 | 3,787 | 3,695 | 3,787 | 582,100 |
| 2026/06/16 | 3,706 | 3,743 | 3,685 | 3,736 | 582,900 |
| 2026/06/15 | 3,618 | 3,698 | 3,604 | 3,679 | 509,500 |
| 2026/06/12 | 3,616 | 3,624 | 3,572 | 3,604 | 818,200 |
| 2026/06/11 | 3,580 | 3,587 | 3,517 | 3,573 | 777,200 |
| 2026/06/10 | 3,595 | 3,619 | 3,527 | 3,546 | 473,200 |
| 2026/06/09 | 3,567 | 3,633 | 3,555 | 3,595 | 560,200 |
| 2026/06/08 | 3,542 | 3,610 | 3,507 | 3,545 | 998,200 |
| 2026/06/05 | 3,686 | 3,689 | 3,609 | 3,626 | 846,600 |
| 2026/06/04 | 3,694 | 3,694 | 3,611 | 3,686 | 704,400 |
| 2026/06/03 | 3,603 | 3,730 | 3,589 | 3,728 | 737,400 |
| 2026/06/02 | 3,590 | 3,618 | 3,537 | 3,597 | 678,900 |
| 2026/06/01 | 3,528 | 3,589 | 3,474 | 3,586 | 928,000 |
| 2026/05/29 | 3,527 | 3,568 | 3,516 | 3,551 | 1,412,300 |
| 2026/05/28 | 3,520 | 3,556 | 3,501 | 3,542 | 524,500 |
| 2026/05/27 | 3,512 | 3,537 | 3,471 | 3,520 | 705,600 |
| 2026/05/26 | 3,527 | 3,552 | 3,504 | 3,513 | 694,600 |
| 2026/05/25 | 3,537 | 3,612 | 3,519 | 3,548 | 667,900 |
| 2026/05/22 | 3,489 | 3,508 | 3,469 | 3,488 | 526,200 |
| 2026/05/21 | 3,444 | 3,519 | 3,434 | 3,477 | 431,200 |
| 2026/05/20 | 3,480 | 3,489 | 3,386 | 3,423 | 552,000 |
| 2026/05/19 | 3,456 | 3,487 | 3,412 | 3,487 | 888,600 |
| 2026/05/18 | 3,487 | 3,487 | 3,415 | 3,462 | 776,100 |
| 2026/05/15 | 3,449 | 3,514 | 3,421 | 3,487 | 1,117,500 |
| 2026/05/14 | 3,473 | 3,506 | 3,424 | 3,446 | 1,251,700 |
| 2026/05/13 | 3,337 | 3,543 | 3,330 | 3,543 | 2,332,500 |
| 2026/05/12 | 3,132 | 3,250 | 3,084 | 3,206 | 1,094,400 |
| 2026/05/11 | 3,116 | 3,154 | 3,081 | 3,139 | 557,200 |
| 2026/05/08 | 3,054 | 3,132 | 3,029 | 3,111 | 740,200 |
| 2026/05/07 | 3,039 | 3,078 | 2,999 | 3,062 | 1,121,500 |
| 2026/05/01 | 3,028 | 3,038 | 2,993 | 2,993 | 361,600 |
| 2026/04/30 | 3,020 | 3,064 | 3,005 | 3,053 | 790,000 |
| 2026/04/28 | 2,977 | 3,024 | 2,959 | 3,010 | 446,000 |
| 2026/04/27 | 3,027 | 3,027 | 2,957 | 2,957 | 636,400 |
| 2026/04/24 | 3,001 | 3,010 | 2,973 | 2,987 | 410,300 |
| 2026/04/23 | 3,024 | 3,024 | 2,980 | 2,999 | 552,300 |
| 2026/04/22 | 3,049 | 3,057 | 3,020 | 3,046 | 458,800 |
| 2026/04/21 | 3,021 | 3,037 | 3,011 | 3,037 | 309,000 |
| 2026/04/20 | 3,048 | 3,049 | 2,999 | 3,012 | 288,900 |
| 2026/04/17 | 3,000 | 3,038 | 2,987 | 3,008 | 473,200 |
| 2026/04/16 | 2,993 | 3,023 | 2,970 | 3,007 | 561,400 |
| 2026/04/15 | 3,033 | 3,041 | 2,973 | 2,979 | 587,900 |
| 2026/04/14 | 2,966 | 3,025 | 2,942 | 3,025 | 555,500 |
| 2026/04/13 | 2,973 | 2,981 | 2,946 | 2,960 | 289,900 |
| 2026/04/10 | 2,952 | 2,999 | 2,892 | 2,983 | 372,800 |
| 2026/04/09 | 3,015 | 3,024 | 2,972 | 2,972 | 360,600 |
| 2026/04/08 | 3,010 | 3,021 | 2,981 | 3,010 | 703,300 |
| 2026/04/07 | 2,977 | 2,980 | 2,949 | 2,960 | 398,200 |
| 2026/04/06 | 2,921 | 2,972 | 2,901 | 2,954 | 344,300 |
| 2026/04/03 | 2,888 | 2,924 | 2,884 | 2,912 | 289,500 |
| 2026/03/27 | 2,885 | 2,916 | 2,878 | 2,898 | 541,900 |
| 2026/03/26 | 2,876 | 2,895 | 2,863 | 2,886 | 437,600 |
| 2026/03/25 | 2,898 | 2,900 | 2,871 | 2,878 | 580,200 |
| 2026/03/24 | 2,858 | 2,866 | 2,840 | 2,852 | 607,000 |
| 2026/03/23 | 2,810 | 2,834 | 2,772 | 2,808 | 589,000 |
| 2026/03/19 | 2,874 | 2,908 | 2,862 | 2,885 | 1,008,600 |
| 2026/03/18 | 2,910 | 2,938 | 2,904 | 2,938 | 403,600 |
| 2026/03/17 | 2,908 | 2,916 | 2,884 | 2,898 | 323,400 |
| 2026/03/16 | 2,880 | 2,905 | 2,862 | 2,889 | 429,400 |
| 2026/03/13 | 2,872 | 2,911 | 2,871 | 2,885 | 591,100 |
| 2026/03/12 | 2,920 | 2,928 | 2,894 | 2,913 | 376,100 |
| 2026/03/11 | 2,982 | 3,009 | 2,956 | 2,965 | 379,500 |
| 2026/03/10 | 2,962 | 2,988 | 2,928 | 2,969 | 592,700 |
| 2026/03/09 | 2,900 | 2,926 | 2,844 | 2,912 | 677,100 |
| 2026/03/06 | 2,988 | 2,995 | 2,948 | 2,982 | 439,200 |
| 2026/03/05 | 3,029 | 3,090 | 3,005 | 3,014 | 418,900 |
| 2026/03/04 | 3,010 | 3,025 | 2,932 | 2,979 | 1,090,600 |
| 2026/03/03 | 3,207 | 3,207 | 3,055 | 3,055 | 884,800 |
| 2026/03/02 | 3,230 | 3,237 | 3,182 | 3,222 | 455,300 |
| 2026/02/27 | 3,245 | 3,300 | 3,230 | 3,300 | 542,900 |
| 2026/02/26 | 3,283 | 3,293 | 3,252 | 3,254 | 445,200 |
| 2026/02/25 | 3,266 | 3,299 | 3,250 | 3,279 | 519,300 |
| 2026/02/24 | 3,207 | 3,261 | 3,181 | 3,252 | 518,600 |
| 2026/02/20 | 3,160 | 3,229 | 3,145 | 3,186 | 423,800 |
| 2026/02/19 | 3,164 | 3,236 | 3,148 | 3,229 | 551,700 |
| 2026/02/18 | 3,145 | 3,193 | 3,140 | 3,171 | 477,700 |
| 2026/02/17 | 3,143 | 3,158 | 3,130 | 3,140 | 371,500 |
| 2026/02/16 | 3,150 | 3,168 | 3,137 | 3,143 | 459,900 |
| 2026/02/13 | 3,139 | 3,150 | 3,103 | 3,142 | 454,100 |
| 2026/02/12 | 3,127 | 3,142 | 3,115 | 3,139 | 517,100 |
| 2026/02/10 | 3,114 | 3,144 | 3,103 | 3,134 | 446,000 |
| 2026/02/09 | 3,180 | 3,183 | 3,102 | 3,117 | 431,900 |
| 2026/02/06 | 3,069 | 3,110 | 3,048 | 3,110 | 394,000 |
| 2026/02/05 | 3,095 | 3,100 | 3,050 | 3,069 | 486,700 |
| 2026/02/04 | 3,067 | 3,084 | 3,045 | 3,052 | 575,800 |
| 2026/02/03 | 3,038 | 3,066 | 3,023 | 3,046 | 737,600 |
| 2026/02/02 | 3,088 | 3,100 | 3,015 | 3,035 | 593,200 |
| 2026/01/30 | 3,050 | 3,072 | 3,029 | 3,045 | 800,300 |
| 2026/01/29 | 3,048 | 3,086 | 2,979 | 3,050 | 1,514,900 |
| 2026/01/28 | 3,056 | 3,071 | 3,043 | 3,046 | 722,100 |
| 2026/01/27 | 3,066 | 3,075 | 3,024 | 3,056 | 762,800 |
| 2026/01/26 | 3,126 | 3,135 | 3,060 | 3,066 | 833,800 |
| 2026/01/23 | 3,145 | 3,156 | 3,125 | 3,156 | 554,200 |
| 2026/01/22 | 3,157 | 3,161 | 3,132 | 3,145 | 677,300 |
| 2026/01/21 | 3,105 | 3,132 | 3,078 | 3,125 | 520,100 |
| 2026/01/20 | 3,194 | 3,202 | 3,150 | 3,150 | 554,900 |
| 2026/01/19 | 3,237 | 3,260 | 3,187 | 3,209 | 469,100 |
| 2026/01/16 | 3,259 | 3,280 | 3,234 | 3,268 | 462,500 |
| 2026/01/15 | 3,236 | 3,263 | 3,214 | 3,259 | 624,200 |
| 2026/01/14 | 3,205 | 3,264 | 3,202 | 3,236 | 569,400 |
| 2026/01/13 | 3,220 | 3,236 | 3,192 | 3,194 | 642,100 |
| 2026/01/09 | 3,180 | 3,190 | 3,143 | 3,175 | 712,300 |
| 2026/01/08 | 3,136 | 3,169 | 3,124 | 3,142 | 686,500 |
| 2026/01/07 | 3,131 | 3,176 | 3,106 | 3,161 | 670,500 |
| 2026/01/06 | 3,112 | 3,164 | 3,112 | 3,136 | 627,100 |
| 2026/01/05 | 3,086 | 3,127 | 3,080 | 3,105 | 557,700 |