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
2,851.6
円
(20:26)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,800.0 | 2,982.5 | 2,721.5 | 2,836.0 | +38.0 | +1.4 | 7,429,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,790.0 | 2,962.0 | 2,641.0 | 2,866.0 | +42.0 | +1.5 | 15,161,300 |
| 21/09 | 2,725.0 | 3,010.0 | 2,725.0 | 2,824.0 | +76.0 | +2.8 | 10,467,900 |
| 21/08 | 2,890.0 | 3,005.0 | 2,616.0 | 2,748.0 | -93.0 | -3.3 | 9,824,000 |
| 21/07 | 3,215.0 | 3,325.0 | 2,833.0 | 2,841.0 | -374.0 | -11.6 | 8,509,600 |
| 21/06 | 3,240.0 | 3,420.0 | 3,075.0 | 3,215.0 | -45.0 | -1.4 | 6,398,300 |
| 21/05 | 3,185.0 | 3,330.0 | 2,973.0 | 3,260.0 | +130.0 | +4.2 | 6,377,400 |
| 21/04 | 3,330.0 | 3,385.0 | 3,100.0 | 3,130.0 | -165.0 | -5.0 | 8,105,000 |
| 21/03 | 3,220.0 | 3,600.0 | 3,190.0 | 3,295.0 | +140.0 | +4.4 | 8,970,900 |
| 21/02 | 3,360.0 | 3,700.0 | 3,150.0 | 3,155.0 | -115.0 | -3.5 | 7,039,900 |
| 21/01 | 3,340.0 | 3,425.0 | 3,120.0 | 3,270.0 | -55.0 | -1.7 | 6,384,100 |
| 20/12 | 3,090.0 | 3,520.0 | 3,090.0 | 3,325.0 | +255.0 | +8.3 | 9,418,200 |
| 20/11 | 2,960.0 | 3,160.0 | 2,880.0 | 3,070.0 | +110.0 | +3.7 | 11,081,100 |
| 20/10 | 3,030.0 | 3,210.0 | 2,932.0 | 2,960.0 | -55.0 | -1.8 | 6,403,500 |
| 20/09 | 3,035.0 | 3,260.0 | 2,965.0 | 3,015.0 | -25.0 | -0.8 | 7,428,800 |
| 20/08 | 2,550.0 | 3,120.0 | 2,529.0 | 3,040.0 | +524.0 | +20.8 | 7,371,200 |
| 20/07 | 2,619.0 | 2,912.0 | 2,501.0 | 2,516.0 | -79.0 | -3.0 | 9,060,600 |
| 20/06 | 2,598.0 | 2,897.0 | 2,532.0 | 2,595.0 | -24.0 | -0.9 | 10,673,700 |
| 20/05 | 2,425.0 | 2,735.0 | 2,305.0 | 2,619.0 | +144.0 | +5.8 | 9,697,700 |
| 20/04 | 2,125.0 | 2,510.0 | 1,877.0 | 2,475.0 | +343.0 | +16.1 | 14,198,600 |
| 20/03 | 2,580.0 | 2,680.0 | 1,833.0 | 2,132.0 | -504.0 | -19.1 | 15,746,600 |
| 20/02 | 2,838.0 | 3,145.0 | 2,589.0 | 2,636.0 | -220.0 | -7.7 | 8,025,000 |
| 20/01 | 3,110.0 | 3,180.0 | 2,766.0 | 2,856.0 | -324.0 | -10.2 | 6,735,000 |
| 19/12 | 3,060.0 | 3,235.0 | 3,025.0 | 3,180.0 | +150.0 | +5.0 | 5,770,400 |
| 19/11 | 2,980.0 | 3,150.0 | 2,932.0 | 3,030.0 | 0 | 0.0 | 6,665,700 |
| 19/10 | 2,852.0 | 3,070.0 | 2,760.0 | 3,030.0 | +174.0 | +6.1 | 10,158,200 |
| 19/09 | 2,618.0 | 2,930.0 | 2,566.0 | 2,856.0 | +215.0 | +8.1 | 8,832,700 |
| 19/08 | 2,690.0 | 2,775.0 | 2,452.0 | 2,641.0 | -67.0 | -2.5 | 7,953,500 |
| 19/07 | 2,730.0 | 2,837.0 | 2,510.0 | 2,708.0 | +60.0 | +2.3 | 13,259,400 |
| 19/06 | 2,436.0 | 2,666.0 | 2,436.0 | 2,648.0 | +162.0 | +6.5 | 8,701,100 |
| 19/05 | 2,970.0 | 2,979.0 | 2,468.0 | 2,486.0 | -524.0 | -17.4 | 8,266,000 |
▶︎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