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 |
---|---|
2,982.5 (24/05/20) | 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) |
---|---|---|---|---|---|---|---|
5/31 | 2,860.0 | 2,888.5 | 2,781.0 | 2,885.5 | +51.5 | +1.8 | 2,136,300 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/17 | 2,920.0 | 2,937.0 | 2,697.0 | 2,764.0 | -204.0 | -6.9 | 2,939,800 |
3/10 | 2,900.0 | 2,984.0 | 2,884.0 | 2,968.0 | +86.0 | +3.0 | 2,021,200 |
3/3 | 2,836.0 | 2,900.0 | 2,812.0 | 2,882.0 | +61.0 | +2.2 | 2,081,000 |
2/24 | 2,856.0 | 2,868.0 | 2,769.0 | 2,821.0 | -41.0 | -1.4 | 1,527,200 |
2/17 | 2,789.0 | 2,879.0 | 2,754.0 | 2,862.0 | +53.0 | +1.9 | 1,513,100 |
2/10 | 2,812.0 | 2,842.0 | 2,759.0 | 2,809.0 | +32.0 | +1.2 | 1,622,100 |
2/3 | 2,710.0 | 2,832.0 | 2,676.0 | 2,777.0 | +71.0 | +2.6 | 3,485,700 |
1/27 | 2,593.0 | 2,717.0 | 2,593.0 | 2,706.0 | +132.0 | +5.1 | 1,402,200 |
1/20 | 2,535.0 | 2,663.0 | 2,515.0 | 2,574.0 | +11.0 | +0.4 | 1,706,600 |
1/13 | 2,572.0 | 2,611.0 | 2,527.0 | 2,563.0 | +41.0 | +1.6 | 1,479,100 |
1/6 | 2,489.0 | 2,523.0 | 2,441.0 | 2,522.0 | -7.0 | -0.3 | 1,027,300 |
12/30 | 2,501.0 | 2,579.0 | 2,483.0 | 2,529.0 | +50.0 | +2.0 | 1,375,200 |
12/23 | 2,675.0 | 2,681.0 | 2,442.0 | 2,479.0 | -225.0 | -8.3 | 2,887,500 |
12/16 | 2,735.0 | 2,775.0 | 2,677.0 | 2,704.0 | -48.0 | -1.7 | 1,725,100 |
12/9 | 2,745.0 | 2,776.0 | 2,679.0 | 2,752.0 | -3.0 | -0.1 | 2,154,800 |
12/2 | 2,897.0 | 2,924.0 | 2,705.0 | 2,755.0 | -136.0 | -4.7 | 2,765,600 |
11/25 | 2,900.0 | 2,970.0 | 2,864.0 | 2,891.0 | -1.0 | +0.0 | 1,992,700 |
11/18 | 2,678.0 | 2,907.0 | 2,610.0 | 2,892.0 | +194.0 | +7.2 | 3,467,900 |
11/11 | 2,749.0 | 2,749.0 | 2,624.0 | 2,698.0 | -13.0 | -0.5 | 2,072,200 |
11/4 | 2,482.0 | 2,742.0 | 2,482.0 | 2,711.0 | +247.0 | +10.0 | 3,198,500 |
10/28 | 2,468.0 | 2,513.0 | 2,417.0 | 2,464.0 | +31.0 | +1.3 | 2,368,800 |
10/21 | 2,419.0 | 2,473.0 | 2,384.0 | 2,433.0 | +1.0 | +0.0 | 2,012,000 |
10/14 | 2,397.0 | 2,452.0 | 2,355.0 | 2,432.0 | -27.0 | -1.1 | 1,797,900 |
10/7 | 2,264.0 | 2,500.0 | 2,252.0 | 2,459.0 | +195.0 | +8.6 | 2,415,600 |
9/30 | 2,405.0 | 2,439.0 | 2,257.0 | 2,264.0 | -241.0 | -9.6 | 3,110,000 |
9/22 | 2,570.0 | 2,600.0 | 2,472.0 | 2,505.0 | -17.0 | -0.7 | 1,085,100 |
9/16 | 2,620.0 | 2,623.0 | 2,518.0 | 2,522.0 | -50.0 | -1.9 | 2,357,000 |
9/9 | 2,518.0 | 2,603.0 | 2,440.0 | 2,572.0 | +27.0 | +1.1 | 2,618,100 |
▶︎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