1. HOME >
  2. 株価時系列 >
  3. 6923

6923 スタンレー電気(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-042,6592,6592,5712,598865,2002,598
2025-04-032,664.52,703.52,6492,681888,0002,681
2025-04-022,7982,7982,7602,768.5586,8002,768.50
2025-04-012,819.52,833.52,789.52,808555,2002,808
2025-03-312,788.52,835.52,7652,805.51,020,6002,805.50
2025-03-282,9312,9312,860.52,874.51,117,3002,874.50
2025-03-272,8962,9702,888.52,9691,043,9002,969
2025-03-262,9472,9472,920.52,932742,6002,932
2025-03-252,927.52,9492,9012,947865,1002,947
2025-03-242,9152,9382,8652,8931,444,8002,893
2025-03-212,840.53,0252,8182,9644,584,0002,964
2025-03-192,617.52,7032,6172,687870,8002,687
2025-03-182,6162,6482,6152,627.5697,7002,627.50
2025-03-172,5592,621.52,5432,615.5651,5002,615.50
2025-03-142,5002,5342,493.52,527903,0002,527
2025-03-132,4802,512.52,4802,499.5848,0002,499.50
2025-03-122,459.52,489.52,4492,483.5958,6002,483.50
2025-03-112,459.52,4912,453.52,473.51,240,3002,473.50
2025-03-102,4952,499.52,4642,468808,1002,468
2025-03-072,4372,4742,4302,468576,5002,468
2025-03-062,4702,489.52,4622,473465,5002,473
2025-03-052,4742,486.52,4502,455.5859,4002,455.50
2025-03-042,482.52,517.52,467.52,475825,1002,475
2025-03-032,4392,506.52,436.52,482.5747,6002,482.50
2025-02-282,458.52,4662,4172,422.5632,5002,422.50
2025-02-272,4662,498.52,4662,497451,6002,497
2025-02-262,4832,4832,451.52,466623,4002,466
2025-02-252,4772,5212,4712,499446,9002,499
2025-02-212,471.52,5072,470.52,507431,5002,507
2025-02-202,5322,5322,457.52,471.5564,4002,471.50
2025-02-192,5462,568.52,5292,538570,1002,538
2025-02-182,558.52,5682,537.52,546.5286,7002,546.50
2025-02-172,5502,576.52,5502,561.5360,3002,561.50
2025-02-142,5722,5852,5612,563356,5002,563
2025-02-132,5892,589.52,559.52,572.5532,1002,572.50
2025-02-122,575.52,585.52,544.52,563.5513,1002,563.50
2025-02-102,596.52,5992,569.52,569.5416,7002,569.50
2025-02-072,610.52,634.52,6042,609.5281,6002,609.50
2025-02-062,6102,631.52,592.52,610.5423,5002,610.50
2025-02-052,612.52,6292,590.52,609722,6002,609
2025-02-042,5782,617.52,5582,607865,0002,607
2025-02-032,594.52,6482,5302,541.51,581,9002,541.50
2025-01-312,616.52,6192,584.52,594.5552,7002,594.50
2025-01-302,6022,6272,596.52,616.5806,2002,616.50
2025-01-292,6202,6282,5992,602550,2002,602
2025-01-282,635.52,640.52,605.52,610442,7002,610
2025-01-272,6192,653.52,615.52,635.5587,9002,635.50
2025-01-242,610.52,6322,5972,599552,7002,599
2025-01-232,620.52,6242,600.52,610.5418,3002,610.50
2025-01-222,6262,6342,611.52,620.5416,0002,620.50
2025-01-212,6222,6322,607.52,616.5450,1002,616.50
2025-01-202,5812,6052,5712,590.51,051,5002,590.50
2025-01-172,576.52,5942,5642,581672,3002,581
2025-01-162,597.52,609.52,563.52,579.5695,0002,579.50
2025-01-152,577.52,6052,573.52,596.5817,8002,596.50
2025-01-142,5692,5902,549.52,577.5769,1002,577.50
2025-01-102,5412,579.52,5092,569637,6002,569
2025-01-092,610.52,613.52,5682,568748,5002,568
2025-01-082,612.52,6272,598.52,621565,4002,621
2025-01-072,6042,6372,588.52,626612,1002,626
2025-01-062,598.52,6102,581.52,586.5536,4002,586.50

分割・併合履歴 ： [1992-09-25]1株→1.05株 [1989-09-26]1株→1.1株 [1983-09-27]1株→1.1株