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 |
|---|---|
| 3,045.0 (23/06/15) | 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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 2,778.5 | 2,902.0 | 2,721.5 | 2,902.0 | +91.0 | +3.2 | 4,516,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 2,426.0 | 2,437.0 | 2,344.5 | 2,362.5 | -33.5 | -1.4 | 3,044,000 |
| 9/22 | 2,485.5 | 2,503.0 | 2,372.5 | 2,396.0 | -92.5 | -3.7 | 2,438,500 |
| 9/15 | 2,452.5 | 2,516.0 | 2,433.0 | 2,488.5 | +33.5 | +1.4 | 3,090,800 |
| 9/8 | 2,547.5 | 2,599.5 | 2,450.0 | 2,455.0 | -94.0 | -3.7 | 2,376,100 |
| 9/1 | 2,562.0 | 2,571.0 | 2,538.0 | 2,549.0 | +8.0 | +0.3 | 1,625,300 |
| 8/25 | 2,576.5 | 2,579.5 | 2,483.5 | 2,541.0 | -26.5 | -1.0 | 1,779,600 |
| 8/18 | 2,590.5 | 2,614.0 | 2,532.0 | 2,567.5 | -23.0 | -0.9 | 1,802,400 |
| 8/10 | 2,518.0 | 2,599.0 | 2,510.5 | 2,590.5 | +38.5 | +1.5 | 1,852,600 |
| 8/4 | 2,598.0 | 2,698.0 | 2,525.5 | 2,552.0 | -155.5 | -5.7 | 3,926,400 |
| 7/28 | 2,697.0 | 2,760.0 | 2,643.0 | 2,707.5 | +23.5 | +0.9 | 2,297,100 |
| 7/21 | 2,658.0 | 2,746.5 | 2,657.5 | 2,684.0 | +29.5 | +1.1 | 1,222,500 |
| 7/14 | 2,682.0 | 2,699.0 | 2,616.0 | 2,654.5 | -19.0 | -0.7 | 4,713,100 |
| 7/7 | 2,940.0 | 2,950.0 | 2,672.5 | 2,673.5 | -227.5 | -7.8 | 3,063,500 |
| 6/30 | 2,865.0 | 2,965.5 | 2,812.5 | 2,901.0 | +30.0 | +1.0 | 1,872,300 |
| 6/23 | 2,990.0 | 2,997.5 | 2,845.5 | 2,871.0 | -104.0 | -3.5 | 2,427,800 |
| 6/16 | 2,895.0 | 3,045.0 | 2,885.0 | 2,975.0 | +95.0 | +3.3 | 2,482,200 |
| 6/9 | 2,918.0 | 2,991.5 | 2,850.5 | 2,880.0 | +12.0 | +0.4 | 2,281,000 |
| 6/2 | 2,898.0 | 2,908.0 | 2,788.0 | 2,868.0 | +20.0 | +0.7 | 2,061,100 |
| 5/26 | 2,938.0 | 3,015.0 | 2,843.0 | 2,848.0 | -65.0 | -2.2 | 2,192,000 |
| 5/19 | 2,984.0 | 3,075.0 | 2,785.0 | 2,913.0 | -71.0 | -2.4 | 3,251,800 |
| 5/12 | 3,010.0 | 3,025.0 | 2,907.0 | 2,984.0 | -36.0 | -1.2 | 2,221,500 |
| 5/2 | 3,035.0 | 3,075.0 | 2,992.0 | 3,020.0 | -25.0 | -0.8 | 1,096,400 |
| 4/28 | 2,971.0 | 3,065.0 | 2,827.0 | 3,045.0 | +89.0 | +3.0 | 4,259,200 |
| 4/21 | 2,930.0 | 2,967.0 | 2,911.0 | 2,956.0 | +47.0 | +1.6 | 1,749,700 |
| 4/14 | 2,857.0 | 2,952.0 | 2,842.0 | 2,909.0 | +84.0 | +3.0 | 1,964,500 |
| 4/7 | 2,962.0 | 3,030.0 | 2,806.0 | 2,825.0 | -106.0 | -3.6 | 2,338,200 |
| 3/31 | 2,837.0 | 2,952.0 | 2,821.0 | 2,931.0 | +111.0 | +3.9 | 1,880,000 |
| 3/24 | 2,735.0 | 2,844.0 | 2,706.0 | 2,820.0 | +56.0 | +2.0 | 2,131,600 |
▶︎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