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
2024-06-212,780.52,7902,766.52,788.5841,3002,788.50
2024-06-202,7572,7742,7482,767.5353,9002,767.50
2024-06-192,792.52,8032,766.52,784352,1002,784
2024-06-182,800.52,8222,7832,790399,1002,790
2024-06-172,8152,8152,776.52,789.5452,1002,789.50
2024-06-142,813.52,8522,8042,840631,9002,840
2024-06-132,8742,8742,8462,846254,9002,846
2024-06-122,8452,8792,8372,868.5230,2002,868.50
2024-06-112,8652,882.52,8522,863273,7002,863
2024-06-102,835.52,8892,835.52,866.5324,5002,866.50
2024-06-072,7902,8322,7902,821348,9002,821
2024-06-062,843.52,8532,7902,795451,6002,795
2024-06-052,8402,8782,8372,862.5485,2002,862.50
2024-06-042,886.52,9072,8512,873.5469,8002,873.50
2024-06-032,879.52,9122,8602,862.5274,5002,862.50
2024-05-312,8502,888.52,8482,885.5361,2002,885.50
2024-05-302,8002,869.52,7812,840.5432,6002,840.50
2024-05-292,8262,8542,8122,817314,3002,817
2024-05-282,835.52,8512,826.52,832.5212,8002,832.50
2024-05-272,8602,8602,811.52,844.5454,2002,844.50
2024-05-242,8302,8772,8092,834290,0002,834
2024-05-232,861.52,878.52,840.52,856.5364,5002,856.50
2024-05-222,8352,8742,8182,852446,4002,852
2024-05-212,908.52,9292,8352,836446,0002,836
2024-05-202,9192,982.52,907.52,915964,0002,915
2024-05-172,7532,9022,7402,9021,525,3002,902
2024-05-162,7902,7902,721.52,754446,2002,754
2024-05-152,787.52,8152,754.52,766.5396,4002,766.50
2024-05-142,7752,803.52,7432,760338,4002,760
2024-05-132,778.52,8072,7732,783284,8002,783
2024-05-102,781.52,820.52,7722,811416,6002,811
2024-05-092,772.52,7932,7542,754252,1002,754
2024-05-082,8152,8262,7452,761300,9002,761
2024-05-072,820.52,8582,802.52,823465,4002,823
2024-05-022,8072,8512,785.52,834.5661,0002,834.50
2024-05-012,8002,814.52,751.52,809486,3002,809
2024-04-302,842.52,842.52,7252,7981,121,5002,798
2024-04-262,7852,8322,745.52,808.5692,1002,808.50
2024-04-252,8502,8642,8032,804564,3002,804
2024-04-242,773.52,841.52,769.52,840394,1002,840
2024-04-232,797.52,8102,7702,770727,5002,770
2024-04-222,7692,7782,751.52,775.5605,0002,775.50
2024-04-192,7242,730.52,6852,710558,9002,710
2024-04-182,7422,7732,7242,743.5399,5002,743.50
2024-04-172,8002,804.52,706.52,736.5484,8002,736.50
2024-04-162,802.52,8412,7912,800561,9002,800
2024-04-152,8152,8332,8102,828588,7002,828
2024-04-122,826.52,8632,8202,862.5531,0002,862.50
2024-04-112,7662,8192,757.52,811379,6002,811
2024-04-102,772.52,793.52,760.52,784255,4002,784
2024-04-092,7742,7952,7582,781337,9002,781
2024-04-082,7612,7782,736.52,768.5330,0002,768.50
2024-04-052,729.52,7472,7032,745.5365,1002,745.50
2024-04-042,765.52,7752,755.52,761449,6002,761
2024-04-032,733.52,753.52,706.52,732451,1002,732
2024-04-022,7552,760.52,7232,727435,4002,727
2024-04-012,820.52,8382,7472,772.5530,0002,772.50
2024-03-292,7052,823.52,7052,8151,154,8002,815
2024-03-282,7002,7002,6592,670335,3002,670
2024-03-272,7092,730.52,693.52,712407,4002,712
2024-03-262,6592,712.52,6532,702.5529,5002,702.50
2024-03-252,719.52,734.52,6842,687.5466,7002,687.50
2024-03-222,7172,743.52,707.52,728.5470,5002,728.50
2024-03-212,765.52,7852,693.52,714782,8002,714
2024-03-192,708.52,753.52,708.52,745.5396,7002,745.50
2024-03-182,7102,748.52,7102,717493,1002,717
2024-03-152,6652,687.52,655.52,676.51,873,1002,676.50
2024-03-142,665.52,665.52,6332,656511,6002,656
2024-03-132,662.52,6692,6152,634.5914,4002,634.50
2024-03-122,6272,6492,5892,648657,1002,648
2024-03-112,6192,644.52,584.52,620532,0002,620
2024-03-082,6362,683.52,6302,665521,2002,665
2024-03-072,7742,788.52,678.52,686855,7002,686
2024-03-062,7132,7982,705.52,796.51,239,9002,796.50
2024-03-052,5942,617.52,5832,613477,6002,613
2024-03-042,6002,6142,585.52,604.5563,0002,604.50
2024-03-012,5602,605.52,5602,595749,5002,595
2024-02-292,5682,5732,5282,562983,3002,562
2024-02-282,568.52,5832,568.52,569693,0002,569
2024-02-272,5662,5822,549.52,574.5614,1002,574.50
2024-02-262,5772,5932,5702,570822,1002,570
2024-02-222,5702,5752,5432,5731,463,8002,573
2024-02-212,568.52,568.52,538.52,556.5985,1002,556.50
2024-02-202,531.52,5742,5302,572.51,061,1002,572.50
2024-02-192,562.52,579.52,5122,553.51,677,6002,553.50
2024-02-162,6372,650.52,6192,631660,3002,631
2024-02-152,671.52,674.52,5872,617.5612,9002,617.50
2024-02-142,6922,699.52,657.52,672923,2002,672
2024-02-132,6572,6892,6442,687.5700,9002,687.50
2024-02-092,626.52,6482,6142,637.5615,0002,637.50
2024-02-082,661.52,6812,632.52,656.5723,7002,656.50
2024-02-072,687.52,7192,623.52,659.51,161,2002,659.50
2024-02-062,7452,756.52,7122,737.5474,6002,737.50
2024-02-052,8252,8362,736.52,752777,6002,752
2024-02-022,7792,814.52,774.52,793727,3002,793
2024-02-012,7892,809.52,743.52,7691,251,3002,769
2024-01-312,8332,8592,8042,839750,9002,839
2024-01-302,8542,863.52,8252,833470,4002,833
2024-01-292,833.52,8742,8332,857611,5002,857
2024-01-262,8152,841.52,8052,833631,4002,833
2024-01-252,798.52,835.52,778.52,815.5506,4002,815.50
2024-01-242,8152,8152,775.52,803438,3002,803
2024-01-232,8002,8182,776.52,798503,1002,798
2024-01-222,771.52,792.52,759.52,786371,3002,786
2024-01-192,8002,8002,7482,758644,1002,758
2024-01-182,7872,821.52,7762,795435,9002,795
2024-01-172,7682,8332,7682,779851,9002,779
2024-01-162,7822,7912,755.52,759.5456,5002,759.50
2024-01-152,7772,800.52,765.52,776508,3002,776
2024-01-122,7822,7882,752.52,777494,8002,777
2024-01-112,7952,8042,7652,772544,9002,772
2024-01-102,7432,7732,7352,763742,4002,763
2024-01-092,6922,714.52,6762,705628,8002,705
2024-01-052,703.52,7262,682.52,688561,7002,688
2024-01-042,6532,7152,6082,701.5595,2002,701.50

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