Stanley Electric Co., Ltd. 6923
TSE · Japan · Produzierendes Gewerbe
¥3.461,00-30,00 (-0,86 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3.461,00 | -0,86 % | ¥3.475,00 | ¥3.498,00 | ¥3.430,00 | 129,90K |
| 2026-10-01 | ¥3.491,00 | -0,43 % | ¥3.480,00 | ¥3.499,00 | ¥3.465,00 | 350,70K |
| 2026-09-30 | ¥3.506,00 | +1,62 % | ¥3.474,00 | ¥3.506,00 | ¥3.456,00 | 433,80K |
| 2026-09-29 | ¥3.450,00 | -1,99 % | ¥3.436,00 | ¥3.504,00 | ¥3.419,00 | 366,00K |
| 2026-09-28 | ¥3.520,00 | -1,79 % | ¥3.610,00 | ¥3.616,00 | ¥3.517,00 | 474,10K |
| 2026-09-25 | ¥3.584,00 | +0,28 % | ¥3.550,00 | ¥3.584,00 | ¥3.544,00 | 408,80K |
| 2026-09-24 | ¥3.574,00 | +1,71 % | ¥3.521,00 | ¥3.584,00 | ¥3.519,00 | 526,80K |
| 2026-09-18 | ¥3.514,00 | -1,10 % | ¥3.590,00 | ¥3.604,00 | ¥3.514,00 | 924,90K |
| 2026-09-17 | ¥3.553,00 | +1,40 % | ¥3.515,00 | ¥3.553,00 | ¥3.512,00 | 336,90K |
| 2026-09-16 | ¥3.504,00 | +1,10 % | ¥3.487,00 | ¥3.513,00 | ¥3.451,00 | 397,30K |
| 2026-09-15 | ¥3.466,00 | +0,55 % | ¥3.465,00 | ¥3.492,00 | ¥3.443,00 | 587,80K |
| 2026-09-14 | ¥3.447,00 | -0,40 % | ¥3.440,00 | ¥3.453,00 | ¥3.393,00 | 488,70K |
| 2026-09-11 | ¥3.461,00 | +1,44 % | ¥3.390,00 | ¥3.465,00 | ¥3.381,00 | 397,90K |
| 2026-09-10 | ¥3.412,00 | -0,23 % | ¥3.427,00 | ¥3.434,00 | ¥3.383,00 | 392,90K |
| 2026-09-09 | ¥3.420,00 | -0,84 % | ¥3.449,00 | ¥3.457,00 | ¥3.401,00 | 424,50K |
| 2026-09-08 | ¥3.449,00 | -6,12 % | ¥3.633,00 | ¥3.675,00 | ¥3.449,00 | 690,00K |
| 2026-09-07 | ¥3.674,00 | +1,16 % | ¥3.668,00 | ¥3.740,00 | ¥3.657,00 | 429,10K |
| 2026-09-04 | ¥3.632,00 | +0,17 % | ¥3.616,00 | ¥3.648,00 | ¥3.583,00 | 402,80K |
| 2026-09-03 | ¥3.626,00 | -0,30 % | ¥3.642,00 | ¥3.652,00 | ¥3.607,00 | 331,20K |
| 2026-09-02 | ¥3.637,00 | -1,41 % | ¥3.656,00 | ¥3.696,00 | ¥3.612,00 | 618,50K |
| 2026-09-01 | ¥3.689,00 | +1,49 % | ¥3.634,00 | ¥3.700,00 | ¥3.606,00 | 418,80K |
| 2026-08-31 | ¥3.635,00 | +0,47 % | ¥3.603,00 | ¥3.649,00 | ¥3.583,00 | 544,80K |
| 2026-08-28 | ¥3.618,00 | +0,42 % | ¥3.571,00 | ¥3.632,00 | ¥3.571,00 | 334,80K |
| 2026-08-27 | ¥3.603,00 | +0,08 % | ¥3.620,00 | ¥3.631,00 | ¥3.588,00 | 434,80K |
| 2026-08-26 | ¥3.600,00 | -0,28 % | ¥3.628,00 | ¥3.631,00 | ¥3.583,00 | 342,80K |
| 2026-08-25 | ¥3.610,00 | +0,42 % | ¥3.622,00 | ¥3.632,00 | ¥3.574,00 | 636,50K |
| 2026-08-24 | ¥3.595,00 | -0,03 % | ¥3.603,00 | ¥3.636,00 | ¥3.583,00 | 425,80K |
| 2026-08-21 | ¥3.596,00 | +0,31 % | ¥3.574,00 | ¥3.600,00 | ¥3.548,00 | 490,90K |
| 2026-08-20 | ¥3.585,00 | +1,70 % | ¥3.577,00 | ¥3.618,00 | ¥3.562,00 | 533,20K |
| 2026-08-19 | ¥3.525,00 | -3,85 % | ¥3.626,00 | ¥3.641,00 | ¥3.516,00 | 488,50K |
| 2026-08-18 | ¥3.666,00 | -0,16 % | ¥3.658,00 | ¥3.680,00 | ¥3.632,00 | 480,00K |
| 2026-08-17 | ¥3.672,00 | +0,38 % | ¥3.670,00 | ¥3.690,00 | ¥3.653,00 | 315,80K |
| 2026-08-14 | ¥3.658,00 | +0,27 % | ¥3.623,00 | ¥3.671,00 | ¥3.604,00 | 438,00K |
| 2026-08-13 | ¥3.648,00 | +1,00 % | ¥3.579,00 | ¥3.657,00 | ¥3.555,00 | 493,50K |
| 2026-08-12 | ¥3.612,00 | +0,95 % | ¥3.618,00 | ¥3.661,00 | ¥3.568,00 | 439,20K |
| 2026-08-10 | ¥3.578,00 | +0,93 % | ¥3.557,00 | ¥3.593,00 | ¥3.515,00 | 478,30K |
| 2026-08-07 | ¥3.545,00 | +0,68 % | ¥3.527,00 | ¥3.578,00 | ¥3.521,00 | 654,00K |
| 2026-08-06 | ¥3.521,00 | +0,49 % | ¥3.485,00 | ¥3.555,00 | ¥3.483,00 | 616,80K |
| 2026-08-05 | ¥3.504,00 | +2,67 % | ¥3.483,00 | ¥3.517,00 | ¥3.447,00 | 517,90K |
| 2026-08-04 | ¥3.413,00 | -0,44 % | ¥3.450,00 | ¥3.468,00 | ¥3.367,00 | 798,50K |
| 2026-08-03 | ¥3.428,00 | -1,80 % | ¥3.421,00 | ¥3.487,00 | ¥3.395,00 | 742,40K |
| 2026-07-31 | ¥3.491,00 | -1,58 % | ¥3.530,00 | ¥3.554,00 | ¥3.460,00 | 1,02M |
| 2026-07-30 | ¥3.547,00 | -2,23 % | ¥3.621,00 | ¥3.680,00 | ¥3.443,00 | 1,42M |
| 2026-07-29 | ¥3.628,00 | +2,46 % | ¥3.570,00 | ¥3.629,00 | ¥3.531,00 | 834,90K |
| 2026-07-28 | ¥3.541,00 | -0,59 % | ¥3.585,00 | ¥3.585,00 | ¥3.521,00 | 754,90K |
| 2026-07-27 | ¥3.562,00 | +3,76 % | ¥3.495,00 | ¥3.562,00 | ¥3.442,00 | 758,90K |
| 2026-07-24 | ¥3.433,00 | -2,08 % | ¥3.467,00 | ¥3.473,00 | ¥3.409,00 | 487,80K |
| 2026-07-23 | ¥3.506,00 | -0,34 % | ¥3.510,00 | ¥3.529,00 | ¥3.488,00 | 385,40K |
| 2026-07-22 | ¥3.518,00 | -0,06 % | ¥3.580,00 | ¥3.588,00 | ¥3.501,00 | 481,50K |
| 2026-07-21 | ¥3.520,00 | +0,46 % | ¥3.516,00 | ¥3.532,00 | ¥3.467,00 | 710,80K |
| 2026-07-17 | ¥3.504,00 | +0,20 % | ¥3.514,00 | ¥3.539,00 | ¥3.444,00 | 947,40K |
| 2026-07-16 | ¥3.497,00 | -0,51 % | ¥3.516,00 | ¥3.537,00 | ¥3.490,00 | 576,00K |
| 2026-07-15 | ¥3.515,00 | +0,75 % | ¥3.526,00 | ¥3.541,00 | ¥3.486,00 | 395,50K |
| 2026-07-14 | ¥3.489,00 | +0,14 % | ¥3.531,00 | ¥3.531,00 | ¥3.468,00 | 318,00K |
| 2026-07-13 | ¥3.484,00 | -0,80 % | ¥3.540,00 | ¥3.557,00 | ¥3.471,00 | 463,50K |
| 2026-07-10 | ¥3.512,00 | +0,20 % | ¥3.509,00 | ¥3.537,00 | ¥3.492,00 | 520,90K |
| 2026-07-09 | ¥3.505,00 | -0,40 % | ¥3.524,00 | ¥3.531,00 | ¥3.478,00 | 364,80K |
| 2026-07-08 | ¥3.519,00 | -2,52 % | ¥3.540,00 | ¥3.585,00 | ¥3.511,00 | 756,40K |
| 2026-07-07 | ¥3.610,00 | -1,85 % | ¥3.674,00 | ¥3.676,00 | ¥3.590,00 | 589,50K |
| 2026-07-06 | ¥3.678,00 | +2,08 % | ¥3.652,00 | ¥3.678,00 | ¥3.613,00 | 597,10K |
| 2026-07-03 | ¥3.603,00 | -0,30 % | ¥3.652,00 | ¥3.673,00 | ¥3.588,00 | 467,80K |
| 2026-07-02 | ¥3.614,00 | +2,23 % | ¥3.568,00 | ¥3.630,00 | ¥3.502,00 | 657,70K |
| 2026-07-01 | ¥3.535,00 | +0,57 % | ¥3.535,00 | ¥3.573,00 | ¥3.520,00 | 505,50K |
| 2026-06-30 | ¥3.515,00 | +0,26 % | ¥3.506,00 | ¥3.531,00 | ¥3.466,00 | 635,80K |
| 2026-06-29 | ¥3.506,00 | -1,13 % | ¥3.489,00 | ¥3.516,00 | ¥3.425,00 | 624,20K |
| 2026-06-26 | ¥3.546,00 | -0,45 % | ¥3.546,00 | ¥3.570,00 | ¥3.510,00 | 656,70K |
| 2026-06-25 | ¥3.562,00 | +0,48 % | ¥3.615,00 | ¥3.616,00 | ¥3.554,00 | 526,80K |
| 2026-06-24 | ¥3.545,00 | -0,64 % | ¥3.540,00 | ¥3.576,00 | ¥3.503,00 | 582,00K |
| 2026-06-23 | ¥3.568,00 | -2,83 % | ¥3.670,00 | ¥3.670,00 | ¥3.565,00 | 649,20K |
| 2026-06-22 | ¥3.672,00 | +0,14 % | ¥3.635,00 | ¥3.691,00 | ¥3.619,00 | 549,50K |
| 2026-06-19 | ¥3.667,00 | -2,45 % | ¥3.768,00 | ¥3.802,00 | ¥3.660,00 | 935,90K |
| 2026-06-18 | ¥3.759,00 | -0,74 % | ¥3.787,00 | ¥3.801,00 | ¥3.741,00 | 533,40K |
| 2026-06-17 | ¥3.787,00 | +1,37 % | ¥3.707,00 | ¥3.787,00 | ¥3.695,00 | 582,10K |
| 2026-06-16 | ¥3.736,00 | +1,55 % | ¥3.706,00 | ¥3.743,00 | ¥3.685,00 | 582,90K |
| 2026-06-15 | ¥3.679,00 | +2,08 % | ¥3.618,00 | ¥3.698,00 | ¥3.604,00 | 509,50K |
| 2026-06-12 | ¥3.604,00 | +0,87 % | ¥3.616,00 | ¥3.624,00 | ¥3.572,00 | 818,20K |
| 2026-06-11 | ¥3.573,00 | +0,76 % | ¥3.580,00 | ¥3.587,00 | ¥3.517,00 | 777,20K |
| 2026-06-10 | ¥3.546,00 | -1,36 % | ¥3.595,00 | ¥3.619,00 | ¥3.527,00 | 473,20K |
| 2026-06-09 | ¥3.595,00 | +1,41 % | ¥3.567,00 | ¥3.633,00 | ¥3.555,00 | 560,20K |
| 2026-06-08 | ¥3.545,00 | -2,23 % | ¥3.542,00 | ¥3.610,00 | ¥3.507,00 | 998,20K |
| 2026-06-05 | ¥3.626,00 | -1,63 % | ¥3.686,00 | ¥3.689,00 | ¥3.609,00 | 846,60K |
| 2026-06-04 | ¥3.686,00 | -1,13 % | ¥3.694,00 | ¥3.694,00 | ¥3.611,00 | 704,40K |
| 2026-06-03 | ¥3.728,00 | +3,64 % | ¥3.603,00 | ¥3.730,00 | ¥3.589,00 | 737,40K |
| 2026-06-02 | ¥3.597,00 | +0,31 % | ¥3.590,00 | ¥3.618,00 | ¥3.537,00 | 678,90K |
| 2026-06-01 | ¥3.586,00 | +0,99 % | ¥3.528,00 | ¥3.589,00 | ¥3.474,00 | 928,00K |
| 2026-05-29 | ¥3.551,00 | +0,25 % | ¥3.527,00 | ¥3.568,00 | ¥3.516,00 | 1,41M |
| 2026-05-28 | ¥3.542,00 | +0,63 % | ¥3.520,00 | ¥3.556,00 | ¥3.501,00 | 524,50K |
| 2026-05-27 | ¥3.520,00 | +0,20 % | ¥3.512,00 | ¥3.537,00 | ¥3.471,00 | 705,60K |
| 2026-05-26 | ¥3.513,00 | -0,99 % | ¥3.527,00 | ¥3.552,00 | ¥3.504,00 | 694,60K |
| 2026-05-25 | ¥3.548,00 | +1,72 % | ¥3.537,00 | ¥3.612,00 | ¥3.519,00 | 667,90K |