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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 2,879.5 | 2,912.0 | 2,860.0 | 2,862.5 | -23.0 | -0.8 | 274,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 2,970.0 | 2,979.0 | 2,468.0 | 2,486.0 | -524.0 | -17.4 | 8,266,000 |
| 19/04 | 3,020.0 | 3,455.0 | 2,930.0 | 3,010.0 | +35.0 | +1.2 | 10,365,300 |
| 19/03 | 3,195.0 | 3,250.0 | 2,880.0 | 2,975.0 | -225.0 | -7.0 | 9,080,600 |
| 19/02 | 3,170.0 | 3,330.0 | 3,085.0 | 3,200.0 | +45.0 | +1.4 | 7,749,500 |
| 19/01 | 2,993.0 | 3,265.0 | 2,882.0 | 3,155.0 | +65.0 | +2.1 | 8,449,900 |
| 18/12 | 3,370.0 | 3,450.0 | 2,853.0 | 3,090.0 | -215.0 | -6.5 | 8,197,600 |
| 18/11 | 3,340.0 | 3,455.0 | 3,200.0 | 3,305.0 | -40.0 | -1.2 | 8,780,400 |
| 18/10 | 3,860.0 | 4,010.0 | 3,235.0 | 3,345.0 | -540.0 | -13.9 | 14,843,200 |
| 18/09 | 3,830.0 | 3,920.0 | 3,500.0 | 3,885.0 | +40.0 | +1.0 | 9,243,500 |
| 18/08 | 3,970.0 | 4,025.0 | 3,615.0 | 3,845.0 | -70.0 | -1.8 | 9,580,500 |
| 18/07 | 3,755.0 | 4,115.0 | 3,570.0 | 3,915.0 | +135.0 | +3.6 | 8,823,400 |
| 18/06 | 3,690.0 | 4,065.0 | 3,655.0 | 3,780.0 | +65.0 | +1.8 | 11,071,100 |
| 18/05 | 3,950.0 | 4,005.0 | 3,590.0 | 3,715.0 | -250.0 | -6.3 | 11,034,300 |
| 18/04 | 3,945.0 | 4,130.0 | 3,685.0 | 3,965.0 | +35.0 | +0.9 | 12,450,900 |
| 18/03 | 4,185.0 | 4,190.0 | 3,750.0 | 3,930.0 | -285.0 | -6.8 | 11,783,700 |
| 18/02 | 4,565.0 | 4,600.0 | 3,970.0 | 4,215.0 | -210.0 | -4.8 | 12,206,200 |
| 18/01 | 4,640.0 | 4,775.0 | 4,400.0 | 4,425.0 | -150.0 | -3.3 | 8,608,000 |
| 17/12 | 4,525.0 | 4,760.0 | 4,340.0 | 4,575.0 | +90.0 | +2.0 | 8,832,800 |
| 17/11 | 4,220.0 | 4,645.0 | 4,150.0 | 4,485.0 | +320.0 | +7.7 | 9,815,600 |
| 17/10 | 3,855.0 | 4,260.0 | 3,840.0 | 4,165.0 | +310.0 | +8.0 | 10,139,700 |
| 17/09 | 3,690.0 | 3,965.0 | 3,550.0 | 3,855.0 | +205.0 | +5.6 | 9,109,200 |
| 17/08 | 3,580.0 | 3,690.0 | 3,505.0 | 3,650.0 | 0 | 0.0 | 9,084,900 |
| 17/07 | 3,400.0 | 3,775.0 | 3,385.0 | 3,650.0 | +260.0 | +7.7 | 12,713,400 |
| 17/06 | 3,395.0 | 3,480.0 | 3,270.0 | 3,390.0 | +55.0 | +1.7 | 8,740,000 |
| 17/05 | 3,275.0 | 3,440.0 | 3,250.0 | 3,335.0 | +75.0 | +2.3 | 9,929,000 |
| 17/04 | 3,200.0 | 3,290.0 | 2,941.0 | 3,260.0 | +85.0 | +2.7 | 11,475,000 |
| 17/03 | 3,170.0 | 3,345.0 | 3,145.0 | 3,175.0 | +10.0 | +0.3 | 9,685,700 |
| 17/02 | 3,245.0 | 3,260.0 | 3,010.0 | 3,165.0 | -20.0 | -0.6 | 10,350,100 |
| 17/01 | 3,220.0 | 3,295.0 | 2,959.0 | 3,185.0 | -10.0 | -0.3 | 11,787,000 |
| 16/12 | 3,225.0 | 3,260.0 | 3,030.0 | 3,195.0 | +40.0 | +1.3 | 10,909,900 |
▶︎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