KabuInsight

スタンレー電気

6923
プライム/電気機器/Stanley Electric Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,871.52,910.52,871.02,885.0-27.5-0.94%591,100
2026-03-122,920.02,927.52,894.02,912.5-52.5-1.77%376,100
2026-03-112,981.53,009.02,955.52,965.0-4.0-0.13%379,500
2026-03-102,962.02,988.02,928.02,969.0+57.0+1.96%592,700
2026-03-092,900.02,926.02,844.02,912.0-70.0-2.35%677,100
2026-03-062,988.02,994.52,948.02,982.0-32.0-1.06%439,200
2026-03-053,029.03,090.03,005.03,014.0+35.0+1.17%418,900
2026-03-043,010.03,025.02,932.02,979.0-76.0-2.49%1,090,600
2026-03-033,207.03,207.03,055.03,055.0-167.0-5.18%884,800
2026-03-023,230.03,237.03,182.03,222.0-78.0-2.36%455,300
2026-02-273,245.03,300.03,230.03,300.0+46.0+1.41%542,900
2026-02-263,283.03,293.03,252.03,254.0-25.0-0.76%445,200
2026-02-253,266.03,299.03,250.03,279.0+27.0+0.83%519,300
2026-02-243,207.03,261.03,181.03,252.0+66.0+2.07%518,600
2026-02-203,160.03,229.03,145.03,186.0-43.0-1.33%423,800
2026-02-193,164.03,236.03,148.03,229.0+58.0+1.83%551,700
2026-02-183,145.03,193.03,140.03,171.0+31.0+0.99%477,700
2026-02-173,143.03,158.03,130.03,140.0-3.0-0.10%371,500
2026-02-163,150.03,168.03,137.03,143.0+1.0+0.03%459,900
2026-02-133,139.03,150.03,103.03,142.0+3.0+0.10%454,100
2026-02-123,127.03,142.03,115.03,139.0+5.0+0.16%517,100
2026-02-103,114.03,144.03,103.03,134.0+17.0+0.55%446,000
2026-02-093,180.03,183.03,102.03,117.0+7.0+0.23%431,900
2026-02-063,069.03,110.03,048.03,110.0+41.0+1.34%394,000
2026-02-053,095.03,100.03,050.03,069.0+17.0+0.56%486,700
2026-02-043,067.03,084.03,045.03,052.0+6.0+0.20%575,800
2026-02-033,038.03,066.03,023.03,046.0+11.0+0.36%737,600
2026-02-023,088.03,100.03,015.03,035.0-10.0-0.33%593,200
2026-01-303,050.03,072.03,029.03,045.0-5.0-0.16%800,300
2026-01-293,048.03,086.02,978.53,050.0+4.0+0.13%1,514,900
2026-01-283,056.03,071.03,043.03,046.0-10.0-0.33%722,100
2026-01-273,066.03,075.03,024.03,056.0-10.0-0.33%762,800
2026-01-263,126.03,135.03,060.03,066.0-90.0-2.85%833,800
2026-01-233,145.03,156.03,125.03,156.0+11.0+0.35%554,200
2026-01-223,157.03,161.03,132.03,145.0+20.0+0.64%677,300
2026-01-213,105.03,132.03,078.03,125.0-25.0-0.79%520,100
2026-01-203,194.03,202.03,150.03,150.0-59.0-1.84%554,900
2026-01-193,237.03,260.03,187.03,209.0-59.0-1.81%469,100
2026-01-163,259.03,280.03,234.03,268.0+9.0+0.28%462,500
2026-01-153,236.03,263.03,214.03,259.0+23.0+0.71%624,200
2026-01-143,205.03,264.03,202.03,236.0+42.0+1.31%569,400
2026-01-133,220.03,236.03,192.03,194.0+19.0+0.60%642,100
2026-01-093,180.03,190.03,143.03,175.0+33.0+1.05%712,300
2026-01-083,136.03,169.03,124.03,142.0-19.0-0.60%686,500
2026-01-073,131.03,176.03,106.03,161.0+25.0+0.80%670,500
2026-01-063,112.03,164.03,112.03,136.0+31.0+1.00%627,100
2026-01-053,086.03,127.03,080.03,105.0+27.0+0.88%557,700
2025-12-303,117.03,117.03,078.03,078.0-39.0-1.25%313,300
2025-12-293,093.03,119.03,081.03,117.0+36.0+1.17%318,500
2025-12-263,090.03,100.03,081.03,081.0+2.0+0.06%225,400
2025-12-253,097.03,098.03,066.03,079.0-12.0-0.39%148,000
2025-12-243,110.03,125.03,080.03,091.0-8.0-0.26%302,800
2025-12-233,114.03,127.03,084.03,099.0+8.0+0.26%852,800
2025-12-223,098.03,115.03,078.03,091.0+14.0+0.45%466,100
2025-12-193,028.03,084.03,026.03,077.0+35.0+1.15%1,177,400
2025-12-183,076.03,076.03,023.03,042.0-34.0-1.11%412,700
2025-12-173,085.03,092.03,065.03,076.0-7.0-0.23%381,600
2025-12-163,109.03,121.03,083.03,083.0-8.0-0.26%609,000
2025-12-153,118.03,118.03,071.03,091.0-15.0-0.48%516,800
2025-12-123,082.03,111.03,071.03,106.0+24.0+0.78%462,400
2025-12-113,165.03,170.03,059.03,082.0-30.0-0.96%740,300
2025-12-103,109.03,149.03,086.03,112.0+26.0+0.84%497,100
2025-12-093,090.03,102.03,063.03,086.0-4.0-0.13%453,200
2025-12-083,090.03,104.03,077.03,090.0+39.0+1.28%527,900
2025-12-053,060.03,082.03,025.03,051.0-33.0-1.07%590,500
2025-12-043,044.03,093.03,023.03,084.0+40.0+1.31%565,200
2025-12-033,056.03,069.03,034.03,044.0-12.0-0.39%567,900
2025-12-023,056.03,068.03,041.03,056.00.00.00%684,800
2025-12-013,083.03,090.03,049.03,056.0-1.0-0.03%908,200
2025-11-283,038.03,070.03,030.03,057.0+27.0+0.89%683,100
2025-11-273,027.03,039.03,011.03,030.0+10.0+0.33%462,900
2025-11-263,016.03,041.03,005.03,020.0+14.0+0.47%594,700
2025-11-253,036.03,048.03,006.03,006.0-30.0-0.99%494,500
2025-11-212,948.03,036.02,943.03,036.0+101.0+3.44%1,220,400
2025-11-202,970.52,982.52,917.02,935.0-30.0-1.01%965,600
2025-11-192,981.02,985.52,938.02,965.0-16.0-0.54%756,100
2025-11-183,023.03,029.02,978.52,981.0-42.0-1.39%745,000
2025-11-173,073.03,077.02,988.03,023.0-54.0-1.75%615,500
2025-11-143,064.03,097.03,051.03,077.0-10.0-0.32%630,700
2025-11-133,135.03,148.03,078.03,087.0-40.0-1.28%454,000
2025-11-123,128.03,147.03,109.03,127.0-1.0-0.03%545,100
2025-11-113,092.03,128.03,078.03,128.0+37.0+1.20%626,100
2025-11-103,102.03,119.03,086.03,091.0-11.0-0.35%566,200
2025-11-073,052.03,102.03,020.03,102.0+37.0+1.21%495,700
2025-11-063,060.03,110.03,055.03,065.0+6.0+0.20%476,700
2025-11-053,123.03,133.03,040.03,059.0-103.0-3.26%575,900
2025-11-043,038.03,162.02,994.53,162.0+127.0+4.18%1,141,400
2025-10-313,094.03,099.03,000.03,035.0-55.0-1.78%1,173,700
2025-10-303,076.03,099.03,063.03,090.0+15.0+0.49%1,513,300
2025-10-293,100.03,118.03,068.03,075.0-24.0-0.77%689,900
2025-10-283,150.03,150.03,084.03,099.0-51.0-1.62%707,700
2025-10-273,149.03,163.03,130.03,150.0+29.0+0.93%572,200
2025-10-243,091.03,122.03,075.03,121.0+37.0+1.20%406,100
2025-10-233,113.03,129.03,082.03,084.0-29.0-0.93%622,400
2025-10-223,058.03,122.03,056.03,113.0+55.0+1.80%716,700
2025-10-213,030.03,070.03,024.03,058.0+34.0+1.12%556,200
2025-10-203,029.03,033.02,993.03,024.0+39.0+1.31%478,800
2025-10-172,999.53,008.02,978.52,985.0-5.0-0.17%550,000
2025-10-162,977.53,005.02,971.02,990.0+6.5+0.22%565,900
2025-10-152,961.52,988.02,956.52,983.5+30.5+1.03%519,300
2025-10-142,958.52,977.52,936.52,953.0-39.5-1.32%758,900
2025-10-103,010.03,012.02,987.02,992.5-41.5-1.37%496,400
2025-10-093,043.03,054.03,027.03,034.0-4.0-0.13%508,900
2025-10-083,062.03,062.03,027.03,038.0-36.0-1.17%535,700
2025-10-073,049.03,087.03,030.03,074.0+23.0+0.75%537,600
2025-10-063,055.03,074.03,047.03,051.0+41.0+1.36%517,800
2025-10-032,981.03,022.02,974.03,010.0+29.0+0.97%454,400
2025-10-022,964.52,991.52,949.02,981.0+12.5+0.42%510,300
2025-10-012,942.02,974.52,921.52,968.5-20.5-0.69%506,200
2025-09-302,975.03,038.02,970.02,989.0-16.0-0.53%412,300
2025-09-293,059.03,059.02,993.03,005.0-90.0-2.91%364,900
2025-09-263,080.03,105.03,050.03,095.0+43.0+1.41%513,800
2025-09-253,050.03,055.03,033.03,052.0+12.0+0.39%380,300
2025-09-243,080.03,080.03,034.03,040.0-33.0-1.07%346,500
2025-09-223,002.03,077.02,990.03,073.0+71.0+2.37%490,700
2025-09-193,032.03,049.02,999.03,002.0-29.0-0.96%636,400
2025-09-182,988.53,041.02,966.53,031.0+62.5+2.11%686,000
2025-09-172,998.03,000.02,954.52,968.5-25.5-0.85%385,600
2025-09-162,973.03,000.02,965.02,994.0+18.5+0.62%363,700
2025-09-122,989.52,990.02,965.52,975.5——437,600

直近120営業日分を表示