！決算発表予定日 2024/04/26
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
ー
円
(ー)
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 |
|---|---|
| 3,075.0 (23/05/01) | 2,256.0 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,874.0 (24/01/29) | 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) |
|---|---|---|---|---|---|---|---|
| 4/24 | 2,773.5 | 2,841.5 | 2,769.5 | 2,840.0 | +70.0 | +2.5 | 394,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/16 | 2,802.5 | 2,841.0 | 2,791.0 | 2,800.0 | -28.0 | -1.0 | 561,900 |
| 4/15 | 2,815.0 | 2,833.0 | 2,810.0 | 2,828.0 | -34.5 | -1.2 | 588,700 |
| 4/12 | 2,826.5 | 2,863.0 | 2,820.0 | 2,862.5 | +51.5 | +1.8 | 531,000 |
| 4/11 | 2,766.0 | 2,819.0 | 2,757.5 | 2,811.0 | +27.0 | +1.0 | 379,600 |
| 4/10 | 2,772.5 | 2,793.5 | 2,760.5 | 2,784.0 | +3.0 | +0.1 | 255,400 |
| 4/9 | 2,774.0 | 2,795.0 | 2,758.0 | 2,781.0 | +12.5 | +0.5 | 337,900 |
| 4/8 | 2,761.0 | 2,778.0 | 2,736.5 | 2,768.5 | +23.0 | +0.8 | 330,000 |
| 4/5 | 2,729.5 | 2,747.0 | 2,703.0 | 2,745.5 | -15.5 | -0.6 | 365,100 |
| 4/4 | 2,765.5 | 2,775.0 | 2,755.5 | 2,761.0 | +29.0 | +1.1 | 449,600 |
| 4/3 | 2,733.5 | 2,753.5 | 2,706.5 | 2,732.0 | +5.0 | +0.2 | 451,100 |
| 4/2 | 2,755.0 | 2,760.5 | 2,723.0 | 2,727.0 | -45.5 | -1.6 | 435,400 |
| 4/1 | 2,820.5 | 2,838.0 | 2,747.0 | 2,772.5 | -42.5 | -1.5 | 530,000 |
| 3/29 | 2,705.0 | 2,823.5 | 2,705.0 | 2,815.0 | +145.0 | +5.4 | 1,154,800 |
| 3/28 | 2,700.0 | 2,700.0 | 2,659.0 | 2,670.0 | -42.0 | -1.6 | 335,300 |
| 3/27 | 2,709.0 | 2,730.5 | 2,693.5 | 2,712.0 | +9.5 | +0.4 | 407,400 |
| 3/26 | 2,659.0 | 2,712.5 | 2,653.0 | 2,702.5 | +15.0 | +0.6 | 529,500 |
| 3/25 | 2,719.5 | 2,734.5 | 2,684.0 | 2,687.5 | -41.0 | -1.5 | 466,700 |
| 3/22 | 2,717.0 | 2,743.5 | 2,707.5 | 2,728.5 | +14.5 | +0.5 | 470,500 |
| 3/21 | 2,765.5 | 2,785.0 | 2,693.5 | 2,714.0 | -31.5 | -1.2 | 782,800 |
| 3/19 | 2,708.5 | 2,753.5 | 2,708.5 | 2,745.5 | +28.5 | +1.1 | 396,700 |
| 3/18 | 2,710.0 | 2,748.5 | 2,710.0 | 2,717.0 | +40.5 | +1.5 | 493,100 |
| 3/15 | 2,665.0 | 2,687.5 | 2,655.5 | 2,676.5 | +20.5 | +0.8 | 1,873,100 |
| 3/14 | 2,665.5 | 2,665.5 | 2,633.0 | 2,656.0 | +21.5 | +0.8 | 511,600 |
| 3/13 | 2,662.5 | 2,669.0 | 2,615.0 | 2,634.5 | -13.5 | -0.5 | 914,400 |
| 3/12 | 2,627.0 | 2,649.0 | 2,589.0 | 2,648.0 | +28.0 | +1.1 | 657,100 |
▶︎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