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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,653.0 | 2,874.0 | 2,512.0 | 2,834.5 | +181.5 | +6.8 | 54,179,500 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,489.0 | 3,075.0 | 2,256.0 | 2,653.0 | +124.0 | +4.9 | 129,175,100 |
| 2022 | 2,929.0 | 3,100.0 | 2,026.0 | 2,529.0 | -350.0 | -12.2 | 174,417,600 |
| 2021 | 3,340.0 | 3,700.0 | 2,616.0 | 2,879.0 | -446.0 | -13.4 | 114,827,800 |
| 2020 | 3,110.0 | 3,520.0 | 1,833.0 | 3,325.0 | +145.0 | +4.6 | 115,840,000 |
| 2019 | 2,993.0 | 3,455.0 | 2,436.0 | 3,180.0 | +90.0 | +2.9 | 105,252,300 |
| 2018 | 4,640.0 | 4,775.0 | 2,853.0 | 3,090.0 | -1,485.0 | -32.5 | 126,622,800 |
| 2017 | 3,220.0 | 4,760.0 | 2,941.0 | 4,575.0 | +1,380.0 | +43.2 | 121,662,400 |
| 2016 | 2,663.0 | 3,260.0 | 2,028.0 | 3,195.0 | +523.0 | +19.6 | 184,720,600 |
| 2015 | 2,598.0 | 3,160.0 | 2,092.0 | 2,672.0 | +52.0 | +2.0 | 193,527,800 |
| 2014 | 2,412.0 | 2,794.0 | 1,985.0 | 2,620.0 | +212.0 | +8.8 | 173,115,600 |
| 2013 | 1,274.0 | 2,419.0 | 1,213.0 | 2,408.0 | +1,188.0 | +97.4 | 158,347,600 |
| 2012 | 1,147.0 | 1,425.0 | 1,019.0 | 1,220.0 | +89.0 | +7.9 | 155,006,700 |
| 2011 | 1,550.0 | 1,619.0 | 1,000.0 | 1,131.0 | -386.0 | -25.4 | 162,968,400 |
| 2010 | 1,860.0 | 1,992.0 | 1,215.0 | 1,517.0 | -349.0 | -18.7 | 184,138,200 |
| 2009 | 973.0 | 2,015.0 | 820.0 | 1,866.0 | +933.0 | +100.0 | 255,405,000 |
| 2008 | 2,795.0 | 2,890.0 | 892.0 | 933.0 | -1,857.0 | -66.6 | 251,544,700 |
| 2007 | 2,425.0 | 2,925.0 | 2,230.0 | 2,790.0 | +405.0 | +17.0 | 197,236,200 |
| 2006 | 1,923.0 | 2,725.0 | 1,922.0 | 2,385.0 | +468.0 | +24.4 | 186,541,600 |
| 2005 | 1,750.0 | 2,050.0 | 1,516.0 | 1,917.0 | +161.0 | +9.2 | 189,627,500 |
| 2004 | 2,155.0 | 2,235.0 | 1,485.0 | 1,756.0 | -319.0 | -15.4 | 209,278,200 |
| 2003 | 1,340.0 | 2,560.0 | 1,302.0 | 2,075.0 | +750.0 | +56.6 | 157,368,800 |
| 2002 | 1,005.0 | 1,504.0 | 789.0 | 1,325.0 | +326.0 | +32.6 | 150,366,000 |
| 2001 | 1,020.0 | 1,311.0 | 745.0 | 999.0 | -41.0 | -3.9 | 127,667,000 |
| 2000 | 505.0 | 1,357.0 | 496.0 | 1,040.0 | +545.0 | +110.1 | 221,212,000 |
| 1999 | 356.0 | 745.0 | 324.0 | 495.0 | +119.0 | +31.7 | 67,218,000 |
| 1998 | 361.0 | 518.0 | 312.0 | 376.0 | +16.0 | +4.4 | 34,072,000 |
| 1997 | 680.0 | 680.0 | 320.0 | 360.0 | -320.0 | -47.1 | 45,443,000 |
| 1996 | 643.0 | 831.0 | 631.0 | 680.0 | +60.0 | +9.7 | 92,239,000 |
| 1995 | 754.0 | 755.0 | 520.0 | 620.0 | -132.0 | -17.6 | 55,539,000 |
| 1994 | 628.0 | 852.0 | 618.0 | 752.0 | +132.0 | +21.3 | 98,280,000 |
▶︎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