6923 スタンレー電気(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,764 | 2,823 | 2,761.5 | 2,790.5 | 514,400 | 2,790.50 |
| 2024-07-25 | 2,773 | 2,806 | 2,740 | 2,769 | 601,100 | 2,769 |
| 2024-07-24 | 2,844 | 2,875 | 2,803 | 2,807.5 | 335,800 | 2,807.50 |
| 2024-07-23 | 2,879 | 2,912.5 | 2,850.5 | 2,866 | 469,900 | 2,866 |
| 2024-07-22 | 2,838 | 2,852.5 | 2,816 | 2,851 | 304,400 | 2,851 |
| 2024-07-19 | 2,830 | 2,856.5 | 2,809.5 | 2,840.5 | 468,400 | 2,840.50 |
| 2024-07-18 | 2,861.5 | 2,889 | 2,831.5 | 2,832 | 413,300 | 2,832 |
| 2024-07-17 | 2,870.5 | 2,965.5 | 2,843 | 2,902 | 585,600 | 2,902 |
| 2024-07-16 | 2,861.5 | 2,894 | 2,854.5 | 2,858 | 221,200 | 2,858 |
| 2024-07-12 | 2,886.5 | 2,925 | 2,866 | 2,882 | 259,000 | 2,882 |
| 2024-07-11 | 2,914.5 | 2,940 | 2,909.5 | 2,922.5 | 249,400 | 2,922.50 |
| 2024-07-10 | 2,870.5 | 2,882.5 | 2,851 | 2,878 | 285,400 | 2,878 |
| 2024-07-09 | 2,885 | 2,900 | 2,850 | 2,884.5 | 331,000 | 2,884.50 |
| 2024-07-08 | 2,845 | 2,865.5 | 2,835 | 2,842 | 238,600 | 2,842 |
| 2024-07-05 | 2,924 | 2,927 | 2,849.5 | 2,853 | 281,900 | 2,853 |
| 2024-07-04 | 2,874 | 2,905 | 2,870 | 2,903 | 200,500 | 2,903 |
| 2024-07-03 | 2,849 | 2,879 | 2,846.5 | 2,879 | 262,000 | 2,879 |
| 2024-07-02 | 2,871 | 2,886 | 2,846.5 | 2,869.5 | 303,500 | 2,869.50 |
| 2024-07-01 | 2,895 | 2,921 | 2,872.5 | 2,879.5 | 382,600 | 2,879.50 |
| 2024-06-28 | 2,879.5 | 2,893.5 | 2,855 | 2,870 | 349,300 | 2,870 |
| 2024-06-27 | 2,847 | 2,889 | 2,847 | 2,875.5 | 303,200 | 2,875.50 |
| 2024-06-26 | 2,879 | 2,883 | 2,841 | 2,856 | 359,500 | 2,856 |
| 2024-06-25 | 2,903.5 | 2,935.5 | 2,889 | 2,889 | 430,300 | 2,889 |
| 2024-06-24 | 2,810 | 2,896.5 | 2,807.5 | 2,881.5 | 485,700 | 2,881.50 |
| 2024-06-21 | 2,780.5 | 2,790 | 2,766.5 | 2,788.5 | 841,300 | 2,788.50 |
| 2024-06-20 | 2,757 | 2,774 | 2,748 | 2,767.5 | 353,900 | 2,767.50 |
| 2024-06-19 | 2,792.5 | 2,803 | 2,766.5 | 2,784 | 352,100 | 2,784 |
| 2024-06-18 | 2,800.5 | 2,822 | 2,783 | 2,790 | 399,100 | 2,790 |
| 2024-06-17 | 2,815 | 2,815 | 2,776.5 | 2,789.5 | 452,100 | 2,789.50 |
| 2024-06-14 | 2,813.5 | 2,852 | 2,804 | 2,840 | 631,900 | 2,840 |
| 2024-06-13 | 2,874 | 2,874 | 2,846 | 2,846 | 254,900 | 2,846 |
| 2024-06-12 | 2,845 | 2,879 | 2,837 | 2,868.5 | 230,200 | 2,868.50 |
| 2024-06-11 | 2,865 | 2,882.5 | 2,852 | 2,863 | 273,700 | 2,863 |
| 2024-06-10 | 2,835.5 | 2,889 | 2,835.5 | 2,866.5 | 324,500 | 2,866.50 |
| 2024-06-07 | 2,790 | 2,832 | 2,790 | 2,821 | 348,900 | 2,821 |
| 2024-06-06 | 2,843.5 | 2,853 | 2,790 | 2,795 | 451,600 | 2,795 |
| 2024-06-05 | 2,840 | 2,878 | 2,837 | 2,862.5 | 485,200 | 2,862.50 |
| 2024-06-04 | 2,886.5 | 2,907 | 2,851 | 2,873.5 | 469,800 | 2,873.50 |
| 2024-06-03 | 2,879.5 | 2,912 | 2,860 | 2,862.5 | 274,500 | 2,862.50 |
| 2024-05-31 | 2,850 | 2,888.5 | 2,848 | 2,885.5 | 361,200 | 2,885.50 |
| 2024-05-30 | 2,800 | 2,869.5 | 2,781 | 2,840.5 | 432,600 | 2,840.50 |
| 2024-05-29 | 2,826 | 2,854 | 2,812 | 2,817 | 314,300 | 2,817 |
| 2024-05-28 | 2,835.5 | 2,851 | 2,826.5 | 2,832.5 | 212,800 | 2,832.50 |
| 2024-05-27 | 2,860 | 2,860 | 2,811.5 | 2,844.5 | 454,200 | 2,844.50 |
| 2024-05-24 | 2,830 | 2,877 | 2,809 | 2,834 | 290,000 | 2,834 |
| 2024-05-23 | 2,861.5 | 2,878.5 | 2,840.5 | 2,856.5 | 364,500 | 2,856.50 |
| 2024-05-22 | 2,835 | 2,874 | 2,818 | 2,852 | 446,400 | 2,852 |
| 2024-05-21 | 2,908.5 | 2,929 | 2,835 | 2,836 | 446,000 | 2,836 |
| 2024-05-20 | 2,919 | 2,982.5 | 2,907.5 | 2,915 | 964,000 | 2,915 |
| 2024-05-17 | 2,753 | 2,902 | 2,740 | 2,902 | 1,525,300 | 2,902 |
| 2024-05-16 | 2,790 | 2,790 | 2,721.5 | 2,754 | 446,200 | 2,754 |
| 2024-05-15 | 2,787.5 | 2,815 | 2,754.5 | 2,766.5 | 396,400 | 2,766.50 |
| 2024-05-14 | 2,775 | 2,803.5 | 2,743 | 2,760 | 338,400 | 2,760 |
| 2024-05-13 | 2,778.5 | 2,807 | 2,773 | 2,783 | 284,800 | 2,783 |
| 2024-05-10 | 2,781.5 | 2,820.5 | 2,772 | 2,811 | 416,600 | 2,811 |
| 2024-05-09 | 2,772.5 | 2,793 | 2,754 | 2,754 | 252,100 | 2,754 |
| 2024-05-08 | 2,815 | 2,826 | 2,745 | 2,761 | 300,900 | 2,761 |
| 2024-05-07 | 2,820.5 | 2,858 | 2,802.5 | 2,823 | 465,400 | 2,823 |
| 2024-05-02 | 2,807 | 2,851 | 2,785.5 | 2,834.5 | 661,000 | 2,834.50 |
| 2024-05-01 | 2,800 | 2,814.5 | 2,751.5 | 2,809 | 486,300 | 2,809 |
| 2024-04-30 | 2,842.5 | 2,842.5 | 2,725 | 2,798 | 1,121,500 | 2,798 |
| 2024-04-26 | 2,785 | 2,832 | 2,745.5 | 2,808.5 | 692,100 | 2,808.50 |
| 2024-04-25 | 2,850 | 2,864 | 2,803 | 2,804 | 564,300 | 2,804 |
| 2024-04-24 | 2,773.5 | 2,841.5 | 2,769.5 | 2,840 | 394,100 | 2,840 |
| 2024-04-23 | 2,797.5 | 2,810 | 2,770 | 2,770 | 727,500 | 2,770 |
| 2024-04-22 | 2,769 | 2,778 | 2,751.5 | 2,775.5 | 605,000 | 2,775.50 |
| 2024-04-19 | 2,724 | 2,730.5 | 2,685 | 2,710 | 558,900 | 2,710 |
| 2024-04-18 | 2,742 | 2,773 | 2,724 | 2,743.5 | 399,500 | 2,743.50 |
| 2024-04-17 | 2,800 | 2,804.5 | 2,706.5 | 2,736.5 | 484,800 | 2,736.50 |
| 2024-04-16 | 2,802.5 | 2,841 | 2,791 | 2,800 | 561,900 | 2,800 |
| 2024-04-15 | 2,815 | 2,833 | 2,810 | 2,828 | 588,700 | 2,828 |
| 2024-04-12 | 2,826.5 | 2,863 | 2,820 | 2,862.5 | 531,000 | 2,862.50 |
| 2024-04-11 | 2,766 | 2,819 | 2,757.5 | 2,811 | 379,600 | 2,811 |
| 2024-04-10 | 2,772.5 | 2,793.5 | 2,760.5 | 2,784 | 255,400 | 2,784 |
| 2024-04-09 | 2,774 | 2,795 | 2,758 | 2,781 | 337,900 | 2,781 |
| 2024-04-08 | 2,761 | 2,778 | 2,736.5 | 2,768.5 | 330,000 | 2,768.50 |
| 2024-04-05 | 2,729.5 | 2,747 | 2,703 | 2,745.5 | 365,100 | 2,745.50 |
| 2024-04-04 | 2,765.5 | 2,775 | 2,755.5 | 2,761 | 449,600 | 2,761 |
| 2024-04-03 | 2,733.5 | 2,753.5 | 2,706.5 | 2,732 | 451,100 | 2,732 |
| 2024-04-02 | 2,755 | 2,760.5 | 2,723 | 2,727 | 435,400 | 2,727 |
| 2024-04-01 | 2,820.5 | 2,838 | 2,747 | 2,772.5 | 530,000 | 2,772.50 |
| 2024-03-29 | 2,705 | 2,823.5 | 2,705 | 2,815 | 1,154,800 | 2,815 |
| 2024-03-28 | 2,700 | 2,700 | 2,659 | 2,670 | 335,300 | 2,670 |
| 2024-03-27 | 2,709 | 2,730.5 | 2,693.5 | 2,712 | 407,400 | 2,712 |
| 2024-03-26 | 2,659 | 2,712.5 | 2,653 | 2,702.5 | 529,500 | 2,702.50 |
| 2024-03-25 | 2,719.5 | 2,734.5 | 2,684 | 2,687.5 | 466,700 | 2,687.50 |
| 2024-03-22 | 2,717 | 2,743.5 | 2,707.5 | 2,728.5 | 470,500 | 2,728.50 |
| 2024-03-21 | 2,765.5 | 2,785 | 2,693.5 | 2,714 | 782,800 | 2,714 |
| 2024-03-19 | 2,708.5 | 2,753.5 | 2,708.5 | 2,745.5 | 396,700 | 2,745.50 |
| 2024-03-18 | 2,710 | 2,748.5 | 2,710 | 2,717 | 493,100 | 2,717 |
| 2024-03-15 | 2,665 | 2,687.5 | 2,655.5 | 2,676.5 | 1,873,100 | 2,676.50 |
| 2024-03-14 | 2,665.5 | 2,665.5 | 2,633 | 2,656 | 511,600 | 2,656 |
| 2024-03-13 | 2,662.5 | 2,669 | 2,615 | 2,634.5 | 914,400 | 2,634.50 |
| 2024-03-12 | 2,627 | 2,649 | 2,589 | 2,648 | 657,100 | 2,648 |
| 2024-03-11 | 2,619 | 2,644.5 | 2,584.5 | 2,620 | 532,000 | 2,620 |
| 2024-03-08 | 2,636 | 2,683.5 | 2,630 | 2,665 | 521,200 | 2,665 |
| 2024-03-07 | 2,774 | 2,788.5 | 2,678.5 | 2,686 | 855,700 | 2,686 |
| 2024-03-06 | 2,713 | 2,798 | 2,705.5 | 2,796.5 | 1,239,900 | 2,796.50 |
| 2024-03-05 | 2,594 | 2,617.5 | 2,583 | 2,613 | 477,600 | 2,613 |
| 2024-03-04 | 2,600 | 2,614 | 2,585.5 | 2,604.5 | 563,000 | 2,604.50 |
| 2024-03-01 | 2,560 | 2,605.5 | 2,560 | 2,595 | 749,500 | 2,595 |
| 2024-02-29 | 2,568 | 2,573 | 2,528 | 2,562 | 983,300 | 2,562 |
| 2024-02-28 | 2,568.5 | 2,583 | 2,568.5 | 2,569 | 693,000 | 2,569 |
| 2024-02-27 | 2,566 | 2,582 | 2,549.5 | 2,574.5 | 614,100 | 2,574.50 |
| 2024-02-26 | 2,577 | 2,593 | 2,570 | 2,570 | 822,100 | 2,570 |
| 2024-02-22 | 2,570 | 2,575 | 2,543 | 2,573 | 1,463,800 | 2,573 |
| 2024-02-21 | 2,568.5 | 2,568.5 | 2,538.5 | 2,556.5 | 985,100 | 2,556.50 |
| 2024-02-20 | 2,531.5 | 2,574 | 2,530 | 2,572.5 | 1,061,100 | 2,572.50 |
| 2024-02-19 | 2,562.5 | 2,579.5 | 2,512 | 2,553.5 | 1,677,600 | 2,553.50 |
| 2024-02-16 | 2,637 | 2,650.5 | 2,619 | 2,631 | 660,300 | 2,631 |
| 2024-02-15 | 2,671.5 | 2,674.5 | 2,587 | 2,617.5 | 612,900 | 2,617.50 |
| 2024-02-14 | 2,692 | 2,699.5 | 2,657.5 | 2,672 | 923,200 | 2,672 |
| 2024-02-13 | 2,657 | 2,689 | 2,644 | 2,687.5 | 700,900 | 2,687.50 |
| 2024-02-09 | 2,626.5 | 2,648 | 2,614 | 2,637.5 | 615,000 | 2,637.50 |
| 2024-02-08 | 2,661.5 | 2,681 | 2,632.5 | 2,656.5 | 723,700 | 2,656.50 |
| 2024-02-07 | 2,687.5 | 2,719 | 2,623.5 | 2,659.5 | 1,161,200 | 2,659.50 |
| 2024-02-06 | 2,745 | 2,756.5 | 2,712 | 2,737.5 | 474,600 | 2,737.50 |
| 2024-02-05 | 2,825 | 2,836 | 2,736.5 | 2,752 | 777,600 | 2,752 |
| 2024-02-02 | 2,779 | 2,814.5 | 2,774.5 | 2,793 | 727,300 | 2,793 |
| 2024-02-01 | 2,789 | 2,809.5 | 2,743.5 | 2,769 | 1,251,300 | 2,769 |
| 2024-01-31 | 2,833 | 2,859 | 2,804 | 2,839 | 750,900 | 2,839 |
| 2024-01-30 | 2,854 | 2,863.5 | 2,825 | 2,833 | 470,400 | 2,833 |
| 2024-01-29 | 2,833.5 | 2,874 | 2,833 | 2,857 | 611,500 | 2,857 |
| 2024-01-26 | 2,815 | 2,841.5 | 2,805 | 2,833 | 631,400 | 2,833 |
| 2024-01-25 | 2,798.5 | 2,835.5 | 2,778.5 | 2,815.5 | 506,400 | 2,815.50 |
| 2024-01-24 | 2,815 | 2,815 | 2,775.5 | 2,803 | 438,300 | 2,803 |
| 2024-01-23 | 2,800 | 2,818 | 2,776.5 | 2,798 | 503,100 | 2,798 |
| 2024-01-22 | 2,771.5 | 2,792.5 | 2,759.5 | 2,786 | 371,300 | 2,786 |
| 2024-01-19 | 2,800 | 2,800 | 2,748 | 2,758 | 644,100 | 2,758 |
| 2024-01-18 | 2,787 | 2,821.5 | 2,776 | 2,795 | 435,900 | 2,795 |
| 2024-01-17 | 2,768 | 2,833 | 2,768 | 2,779 | 851,900 | 2,779 |
| 2024-01-16 | 2,782 | 2,791 | 2,755.5 | 2,759.5 | 456,500 | 2,759.50 |
| 2024-01-15 | 2,777 | 2,800.5 | 2,765.5 | 2,776 | 508,300 | 2,776 |
| 2024-01-12 | 2,782 | 2,788 | 2,752.5 | 2,777 | 494,800 | 2,777 |
| 2024-01-11 | 2,795 | 2,804 | 2,765 | 2,772 | 544,900 | 2,772 |
| 2024-01-10 | 2,743 | 2,773 | 2,735 | 2,763 | 742,400 | 2,763 |
| 2024-01-09 | 2,692 | 2,714.5 | 2,676 | 2,705 | 628,800 | 2,705 |
| 2024-01-05 | 2,703.5 | 2,726 | 2,682.5 | 2,688 | 561,700 | 2,688 |
| 2024-01-04 | 2,653 | 2,715 | 2,608 | 2,701.5 | 595,200 | 2,701.50 |
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
