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
2,482.7
円
(13:26)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
3,019.0 (24/07/30) | 2,366.5 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
3,019.0 (24/07/30) | 2,366.5 (24/08/05) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 2,550.0 | 2,576.5 | 2,457.5 | 2,485.0 | -78.0 | -3.0 | 1,970,000 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 2,596.5 | 2,599.0 | 2,544.5 | 2,563.0 | -46.5 | -1.8 | 1,818,400 |
2/7 | 2,594.5 | 2,648.0 | 2,530.0 | 2,609.5 | +15.0 | +0.6 | 3,874,600 |
1/31 | 2,619.0 | 2,653.5 | 2,584.5 | 2,594.5 | -4.5 | -0.2 | 2,939,700 |
1/24 | 2,581.0 | 2,634.0 | 2,571.0 | 2,599.0 | +18.0 | +0.7 | 2,888,600 |
1/17 | 2,569.0 | 2,609.5 | 2,549.5 | 2,581.0 | +12.0 | +0.5 | 2,954,200 |
1/10 | 2,598.5 | 2,637.0 | 2,509.0 | 2,569.0 | -35.0 | -1.3 | 3,100,000 |
12/30 | 2,601.5 | 2,616.5 | 2,599.0 | 2,604.0 | +5.0 | +0.2 | 380,100 |
12/27 | 2,540.0 | 2,607.5 | 2,520.5 | 2,599.0 | +68.0 | +2.7 | 2,141,600 |
12/20 | 2,576.0 | 2,608.5 | 2,511.0 | 2,531.0 | -45.0 | -1.8 | 5,185,200 |
12/13 | 2,559.0 | 2,605.5 | 2,555.5 | 2,576.0 | +28.0 | +1.1 | 2,777,900 |
12/6 | 2,528.0 | 2,586.5 | 2,528.0 | 2,548.0 | +28.5 | +1.1 | 2,731,200 |
11/29 | 2,642.5 | 2,645.0 | 2,497.0 | 2,519.5 | -79.5 | -3.1 | 3,637,400 |
11/22 | 2,548.0 | 2,619.5 | 2,543.0 | 2,599.0 | +47.5 | +1.9 | 2,788,200 |
11/15 | 2,602.5 | 2,638.5 | 2,551.5 | 2,551.5 | -51.0 | -2.0 | 2,834,900 |
11/8 | 2,600.0 | 2,661.0 | 2,579.0 | 2,602.5 | +15.0 | +0.6 | 1,970,500 |
11/1 | 2,592.0 | 2,646.5 | 2,511.0 | 2,587.5 | -4.5 | -0.2 | 4,359,700 |
10/25 | 2,631.5 | 2,652.0 | 2,564.0 | 2,592.0 | -16.5 | -0.6 | 2,563,300 |
10/18 | 2,755.0 | 2,765.0 | 2,608.5 | 2,608.5 | -107.0 | -3.9 | 2,018,100 |
10/11 | 2,780.0 | 2,791.5 | 2,691.5 | 2,715.5 | -48.5 | -1.8 | 2,289,900 |
10/4 | 2,626.5 | 2,774.0 | 2,626.5 | 2,764.0 | -1.0 | +0.0 | 3,534,500 |
9/27 | 2,767.0 | 2,791.0 | 2,711.0 | 2,765.0 | +11.5 | +0.4 | 2,363,300 |
9/20 | 2,757.0 | 2,796.5 | 2,698.5 | 2,753.5 | +12.0 | +0.4 | 2,287,400 |
9/13 | 2,722.5 | 2,827.0 | 2,701.0 | 2,741.5 | -31.0 | -1.1 | 2,813,700 |
9/6 | 2,786.5 | 2,858.5 | 2,735.5 | 2,772.5 | -14.0 | -0.5 | 2,049,500 |
8/30 | 2,748.5 | 2,808.0 | 2,717.0 | 2,786.5 | +18.0 | +0.7 | 1,822,100 |
8/23 | 2,794.0 | 2,799.0 | 2,716.0 | 2,768.5 | -25.5 | -0.9 | 2,356,300 |
8/16 | 2,654.0 | 2,810.0 | 2,633.5 | 2,794.0 | +146.0 | +5.5 | 2,388,500 |
8/9 | 2,575.5 | 2,695.5 | 2,366.5 | 2,648.0 | -77.5 | -2.8 | 3,202,100 |
8/2 | 2,814.0 | 3,019.0 | 2,715.0 | 2,725.5 | -65.0 | -2.3 | 6,411,200 |
7/26 | 2,838.0 | 2,912.5 | 2,740.0 | 2,790.5 | -50.0 | -1.8 | 2,225,600 |
▶︎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