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 (23/05/17) | 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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,842.5 | 2,851.0 | 2,725.0 | 2,834.5 | +26.0 | +0.9 | 2,929,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,769.0 | 2,864.0 | 2,745.5 | 2,808.5 | +98.5 | +3.6 | 2,983,000 |
| 4/19 | 2,815.0 | 2,841.0 | 2,685.0 | 2,710.0 | -152.5 | -5.3 | 2,593,800 |
| 4/12 | 2,761.0 | 2,863.0 | 2,736.5 | 2,862.5 | +117.0 | +4.3 | 1,833,900 |
| 4/5 | 2,820.5 | 2,838.0 | 2,703.0 | 2,745.5 | -69.5 | -2.5 | 2,231,200 |
| 3/29 | 2,719.5 | 2,823.5 | 2,653.0 | 2,815.0 | +86.5 | +3.2 | 2,893,700 |
| 3/22 | 2,710.0 | 2,785.0 | 2,693.5 | 2,728.5 | +52.0 | +1.9 | 2,143,100 |
| 3/15 | 2,619.0 | 2,687.5 | 2,584.5 | 2,676.5 | +11.5 | +0.4 | 4,488,200 |
| 3/8 | 2,600.0 | 2,798.0 | 2,583.0 | 2,665.0 | +70.0 | +2.7 | 3,657,400 |
| 3/1 | 2,577.0 | 2,605.5 | 2,528.0 | 2,595.0 | +22.0 | +0.9 | 3,862,000 |
| 2/22 | 2,562.5 | 2,579.5 | 2,512.0 | 2,573.0 | -58.0 | -2.2 | 5,187,600 |
| 2/16 | 2,657.0 | 2,699.5 | 2,587.0 | 2,631.0 | -6.5 | -0.3 | 2,897,300 |
| 2/9 | 2,825.0 | 2,836.0 | 2,614.0 | 2,637.5 | -155.5 | -5.6 | 3,752,100 |
| 2/2 | 2,833.5 | 2,874.0 | 2,743.5 | 2,793.0 | -40.0 | -1.4 | 3,811,400 |
| 1/26 | 2,771.5 | 2,841.5 | 2,759.5 | 2,833.0 | +75.0 | +2.7 | 2,450,500 |
| 1/19 | 2,777.0 | 2,833.0 | 2,748.0 | 2,758.0 | -19.0 | -0.7 | 2,896,700 |
| 1/12 | 2,692.0 | 2,804.0 | 2,676.0 | 2,777.0 | +89.0 | +3.3 | 2,410,900 |
| 1/5 | 2,653.0 | 2,726.0 | 2,608.0 | 2,688.0 | +35.0 | +1.3 | 1,156,900 |
| 12/29 | 2,654.0 | 2,673.0 | 2,623.5 | 2,653.0 | +8.0 | +0.3 | 1,419,500 |
| 12/22 | 2,636.5 | 2,688.0 | 2,586.0 | 2,645.0 | -2.5 | -0.1 | 2,172,200 |
| 12/15 | 2,621.0 | 2,695.0 | 2,611.5 | 2,647.5 | +36.5 | +1.4 | 3,551,600 |
| 12/8 | 2,711.0 | 2,750.0 | 2,590.0 | 2,611.0 | -89.0 | -3.3 | 2,505,600 |
| 12/1 | 2,747.5 | 2,750.0 | 2,656.5 | 2,700.0 | -40.5 | -1.5 | 2,403,500 |
| 11/24 | 2,742.0 | 2,767.5 | 2,613.5 | 2,740.5 | +13.0 | +0.5 | 2,617,900 |
| 11/17 | 2,644.0 | 2,762.0 | 2,570.5 | 2,727.5 | +95.5 | +3.6 | 2,629,300 |
| 11/10 | 2,759.5 | 2,772.0 | 2,602.0 | 2,632.0 | -38.0 | -1.4 | 3,393,500 |
| 11/2 | 2,368.0 | 2,835.0 | 2,343.5 | 2,670.0 | +252.0 | +10.4 | 6,759,700 |
| 10/27 | 2,382.5 | 2,454.0 | 2,336.0 | 2,418.0 | +30.0 | +1.3 | 3,045,600 |
| 10/20 | 2,417.0 | 2,468.0 | 2,355.5 | 2,388.0 | -49.5 | -2.0 | 3,555,900 |
| 10/13 | 2,399.0 | 2,467.5 | 2,374.0 | 2,437.5 | +73.5 | +3.1 | 3,517,400 |
| 10/6 | 2,380.5 | 2,408.0 | 2,256.0 | 2,364.0 | +1.5 | +0.1 | 3,356,900 |
▶︎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