6923東証P貸借
業種 電気機器
スタンレー電気 株価時系列データ
PTS
2,878.3
円
(16:59)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,045.0 (23/06/15) | 2,256.0 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,982.5 (24/05/20) | 2,512.0 (24/02/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 2,879.5 | 2,912.0 | 2,860.0 | 2,862.5 | -23.0 | -0.8 | 274,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,850.0 | 2,888.5 | 2,848.0 | 2,885.5 | +45.0 | +1.6 | 361,200 |
| 5/30 | 2,800.0 | 2,869.5 | 2,781.0 | 2,840.5 | +23.5 | +0.8 | 432,600 |
| 5/29 | 2,826.0 | 2,854.0 | 2,812.0 | 2,817.0 | -15.5 | -0.6 | 314,300 |
| 5/28 | 2,835.5 | 2,851.0 | 2,826.5 | 2,832.5 | -12.0 | -0.4 | 212,800 |
| 5/27 | 2,860.0 | 2,860.0 | 2,811.5 | 2,844.5 | +10.5 | +0.4 | 454,200 |
| 5/24 | 2,830.0 | 2,877.0 | 2,809.0 | 2,834.0 | -22.5 | -0.8 | 290,000 |
| 5/23 | 2,861.5 | 2,878.5 | 2,840.5 | 2,856.5 | +4.5 | +0.2 | 364,500 |
| 5/22 | 2,835.0 | 2,874.0 | 2,818.0 | 2,852.0 | +16.0 | +0.6 | 446,400 |
| 5/21 | 2,908.5 | 2,929.0 | 2,835.0 | 2,836.0 | -79.0 | -2.7 | 446,000 |
| 5/20 | 2,919.0 | 2,982.5 | 2,907.5 | 2,915.0 | +13.0 | +0.5 | 964,000 |
| 5/17 | 2,753.0 | 2,902.0 | 2,740.0 | 2,902.0 | +148.0 | +5.4 | 1,525,300 |
| 5/16 | 2,790.0 | 2,790.0 | 2,721.5 | 2,754.0 | -12.5 | -0.5 | 446,200 |
| 5/15 | 2,787.5 | 2,815.0 | 2,754.5 | 2,766.5 | +6.5 | +0.2 | 396,400 |
| 5/14 | 2,775.0 | 2,803.5 | 2,743.0 | 2,760.0 | -23.0 | -0.8 | 338,400 |
| 5/13 | 2,778.5 | 2,807.0 | 2,773.0 | 2,783.0 | -28.0 | -1.0 | 284,800 |
| 5/10 | 2,781.5 | 2,820.5 | 2,772.0 | 2,811.0 | +57.0 | +2.1 | 416,600 |
| 5/9 | 2,772.5 | 2,793.0 | 2,754.0 | 2,754.0 | -7.0 | -0.3 | 252,100 |
| 5/8 | 2,815.0 | 2,826.0 | 2,745.0 | 2,761.0 | -62.0 | -2.2 | 300,900 |
| 5/7 | 2,820.5 | 2,858.0 | 2,802.5 | 2,823.0 | -11.5 | -0.4 | 465,400 |
| 5/2 | 2,807.0 | 2,851.0 | 2,785.5 | 2,834.5 | +25.5 | +0.9 | 661,000 |
| 5/1 | 2,800.0 | 2,814.5 | 2,751.5 | 2,809.0 | +11.0 | +0.4 | 486,300 |
| 4/30 | 2,842.5 | 2,842.5 | 2,725.0 | 2,798.0 | -10.5 | -0.4 | 1,121,500 |
| 4/26 | 2,785.0 | 2,832.0 | 2,745.5 | 2,808.5 | +4.5 | +0.2 | 692,100 |
| 4/25 | 2,850.0 | 2,864.0 | 2,803.0 | 2,804.0 | -36.0 | -1.3 | 564,300 |
| 4/24 | 2,773.5 | 2,841.5 | 2,769.5 | 2,840.0 | +70.0 | +2.5 | 394,100 |
| 4/23 | 2,797.5 | 2,810.0 | 2,770.0 | 2,770.0 | -5.5 | -0.2 | 727,500 |
| 4/22 | 2,769.0 | 2,778.0 | 2,751.5 | 2,775.5 | +65.5 | +2.4 | 605,000 |
| 4/19 | 2,724.0 | 2,730.5 | 2,685.0 | 2,710.0 | -33.5 | -1.2 | 558,900 |
| 4/18 | 2,742.0 | 2,773.0 | 2,724.0 | 2,743.5 | +7.0 | +0.3 | 399,500 |
| 4/17 | 2,800.0 | 2,804.5 | 2,706.5 | 2,736.5 | -63.5 | -2.3 | 484,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて