Comparing Back to the side-by-side chart ↗
Stanley Electric Co.,Ltd.（6923.T）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3668.00 | 3694.00 | 3646.00 | 3673.00 | +0.85% | 507,100 |
| 2026-10-15 | 3568.00 | 3643.00 | 3551.00 | 3642.00 | +1.08% | 648,800 |
| 2026-10-14 | 3617.00 | 3669.00 | 3597.00 | 3603.00 | +1.58% | 675,100 |
| 2026-10-13 | 3526.00 | 3563.00 | 3487.00 | 3547.00 | +1.00% | 308,600 |
| 2026-10-09 | 3522.00 | 3558.00 | 3486.00 | 3512.00 | +0.26% | 335,700 |
| 2026-10-08 | 3496.00 | 3527.00 | 3482.00 | 3503.00 | -0.62% | 358,000 |
| 2026-10-07 | 3534.00 | 3556.00 | 3525.00 | 3525.00 | -0.56% | 336,400 |
| 2026-10-06 | 3519.00 | 3560.00 | 3507.00 | 3545.00 | +1.20% | 464,600 |
| 2026-10-05 | 3519.00 | 3547.00 | 3481.00 | 3503.00 | +0.60% | 389,200 |
| 2026-10-02 | 3475.00 | 3498.00 | 3430.00 | 3482.00 | -0.26% | 401,000 |
| 2026-10-01 | 3480.00 | 3499.00 | 3465.00 | 3491.00 | -0.43% | 350,700 |
| 2026-09-30 | 3474.00 | 3506.00 | 3456.00 | 3506.00 | +1.62% | 433,800 |
| 2026-09-29 | 3436.00 | 3504.00 | 3419.00 | 3450.00 | -1.99% | 366,000 |
| 2026-09-28 | 3610.00 | 3616.00 | 3517.00 | 3520.00 | -1.79% | 474,100 |
| 2026-09-25 | 3550.00 | 3584.00 | 3544.00 | 3584.00 | +0.28% | 408,800 |
| 2026-09-24 | 3521.00 | 3584.00 | 3519.00 | 3574.00 | +1.71% | 526,800 |
| 2026-09-18 | 3590.00 | 3604.00 | 3514.00 | 3514.00 | -1.10% | 924,900 |
| 2026-09-17 | 3515.00 | 3553.00 | 3512.00 | 3553.00 | +1.40% | 336,900 |
| 2026-09-16 | 3487.00 | 3513.00 | 3451.00 | 3504.00 | +1.10% | 397,300 |
| 2026-09-15 | 3465.00 | 3492.00 | 3443.00 | 3466.00 | +0.55% | 587,800 |
| 2026-09-14 | 3440.00 | 3453.00 | 3393.00 | 3447.00 | -0.40% | 488,700 |
| 2026-09-11 | 3390.00 | 3465.00 | 3381.00 | 3461.00 | +1.44% | 397,900 |
| 2026-09-10 | 3427.00 | 3434.00 | 3383.00 | 3412.00 | -0.23% | 392,900 |
| 2026-09-09 | 3449.00 | 3457.00 | 3401.00 | 3420.00 | -0.84% | 424,500 |
| 2026-09-08 | 3633.00 | 3675.00 | 3449.00 | 3449.00 | -6.12% | 690,000 |
| 2026-09-07 | 3668.00 | 3740.00 | 3657.00 | 3674.00 | +1.16% | 429,100 |
| 2026-09-04 | 3616.00 | 3648.00 | 3583.00 | 3632.00 | +0.17% | 402,800 |
| 2026-09-03 | 3642.00 | 3652.00 | 3607.00 | 3626.00 | -0.30% | 331,200 |
| 2026-09-02 | 3656.00 | 3696.00 | 3612.00 | 3637.00 | -1.41% | 618,500 |
| 2026-09-01 | 3634.00 | 3700.00 | 3606.00 | 3689.00 | +1.49% | 418,800 |
| 2026-08-31 | 3603.00 | 3649.00 | 3583.00 | 3635.00 | +0.47% | 544,800 |
| 2026-08-28 | 3571.00 | 3632.00 | 3571.00 | 3618.00 | +0.42% | 334,800 |
| 2026-08-27 | 3620.00 | 3631.00 | 3588.00 | 3603.00 | +0.08% | 434,800 |
| 2026-08-26 | 3628.00 | 3631.00 | 3583.00 | 3600.00 | -0.28% | 342,800 |
| 2026-08-25 | 3622.00 | 3632.00 | 3574.00 | 3610.00 | +0.42% | 636,500 |
| 2026-08-24 | 3603.00 | 3636.00 | 3583.00 | 3595.00 | -0.03% | 425,800 |
| 2026-08-21 | 3574.00 | 3600.00 | 3548.00 | 3596.00 | +0.31% | 490,900 |
| 2026-08-20 | 3577.00 | 3618.00 | 3562.00 | 3585.00 | +1.70% | 533,200 |
| 2026-08-19 | 3626.00 | 3641.00 | 3516.00 | 3525.00 | -3.85% | 488,500 |
| 2026-08-18 | 3658.00 | 3680.00 | 3632.00 | 3666.00 | -0.16% | 480,000 |
| 2026-08-17 | 3670.00 | 3690.00 | 3653.00 | 3672.00 | +0.38% | 315,800 |
| 2026-08-14 | 3623.00 | 3671.00 | 3604.00 | 3658.00 | +0.27% | 438,000 |
| 2026-08-13 | 3579.00 | 3657.00 | 3555.00 | 3648.00 | +1.00% | 493,500 |
| 2026-08-12 | 3618.00 | 3661.00 | 3568.00 | 3612.00 | +0.95% | 439,200 |
| 2026-08-10 | 3557.00 | 3593.00 | 3515.00 | 3578.00 | +0.93% | 478,300 |
| 2026-08-07 | 3527.00 | 3578.00 | 3521.00 | 3545.00 | +0.68% | 654,000 |
| 2026-08-06 | 3485.00 | 3555.00 | 3483.00 | 3521.00 | +0.49% | 616,800 |
| 2026-08-05 | 3483.00 | 3517.00 | 3447.00 | 3504.00 | +2.67% | 517,900 |
| 2026-08-04 | 3450.00 | 3468.00 | 3367.00 | 3413.00 | -0.44% | 798,500 |
| 2026-08-03 | 3421.00 | 3487.00 | 3393.00 | 3428.00 | -1.80% | 742,400 |
| 2026-07-31 | 3530.00 | 3554.00 | 3460.00 | 3491.00 | -1.58% | 1,018,300 |
| 2026-07-30 | 3621.00 | 3680.00 | 3443.00 | 3547.00 | -2.23% | 1,422,200 |
| 2026-07-29 | 3570.00 | 3629.00 | 3531.00 | 3628.00 | +2.46% | 834,900 |
| 2026-07-28 | 3585.00 | 3585.00 | 3521.00 | 3541.00 | -0.59% | 754,900 |
| 2026-07-27 | 3495.00 | 3562.00 | 3442.00 | 3562.00 | +3.76% | 758,900 |
| 2026-07-24 | 3467.00 | 3473.00 | 3409.00 | 3433.00 | -2.08% | 487,800 |
| 2026-07-23 | 3510.00 | 3529.00 | 3488.00 | 3506.00 | -0.34% | 385,400 |
| 2026-07-22 | 3580.00 | 3588.00 | 3501.00 | 3518.00 | -0.06% | 481,500 |
| 2026-07-21 | 3516.00 | 3532.00 | 3467.00 | 3520.00 | +0.46% | 710,800 |
| 2026-07-17 | 3514.00 | 3539.00 | 3444.00 | 3504.00 | +0.20% | 947,400 |
| 2026-07-16 | 3516.00 | 3537.00 | 3490.00 | 3497.00 | -0.51% | 576,000 |
| 2026-07-15 | 3526.00 | 3541.00 | 3486.00 | 3515.00 | +0.75% | 395,500 |
| 2026-07-14 | 3531.00 | 3531.00 | 3468.00 | 3489.00 | +0.14% | 318,000 |
| 2026-07-13 | 3540.00 | 3557.00 | 3471.00 | 3484.00 | -0.80% | 463,500 |
| 2026-07-10 | 3509.00 | 3537.00 | 3492.00 | 3512.00 | +0.20% | 520,900 |
| 2026-07-09 | 3524.00 | 3531.00 | 3478.00 | 3505.00 | -0.40% | 364,800 |
| 2026-07-08 | 3540.00 | 3585.00 | 3511.00 | 3519.00 | -2.52% | 756,400 |
| 2026-07-07 | 3674.00 | 3676.00 | 3590.00 | 3610.00 | -1.85% | 589,500 |
| 2026-07-06 | 3652.00 | 3678.00 | 3613.00 | 3678.00 | +2.08% | 597,100 |
| 2026-07-03 | 3652.00 | 3673.00 | 3588.00 | 3603.00 | -0.30% | 467,800 |
| 2026-07-02 | 3568.00 | 3630.00 | 3502.00 | 3614.00 | +2.23% | 657,700 |
| 2026-07-01 | 3535.00 | 3573.00 | 3520.00 | 3535.00 | +0.57% | 505,500 |
| 2026-06-30 | 3506.00 | 3531.00 | 3466.00 | 3515.00 | +0.26% | 635,800 |
| 2026-06-29 | 3489.00 | 3516.00 | 3425.00 | 3506.00 | -1.13% | 624,200 |
| 2026-06-26 | 3546.00 | 3570.00 | 3510.00 | 3546.00 | -0.45% | 656,700 |
| 2026-06-25 | 3615.00 | 3616.00 | 3554.00 | 3562.00 | +0.48% | 526,800 |
| 2026-06-24 | 3540.00 | 3576.00 | 3503.00 | 3545.00 | -0.64% | 582,000 |
| 2026-06-23 | 3670.00 | 3670.00 | 3565.00 | 3568.00 | -2.83% | 649,200 |
| 2026-06-22 | 3635.00 | 3691.00 | 3619.00 | 3672.00 | +0.14% | 549,500 |
| 2026-06-19 | 3768.00 | 3802.00 | 3660.00 | 3667.00 | -2.45% | 935,900 |
| 2026-06-18 | 3787.00 | 3801.00 | 3741.00 | 3759.00 | -0.74% | 533,400 |
| 2026-06-17 | 3707.00 | 3787.00 | 3695.00 | 3787.00 | +1.37% | 582,100 |
| 2026-06-16 | 3706.00 | 3743.00 | 3685.00 | 3736.00 | +1.55% | 582,900 |
| 2026-06-15 | 3618.00 | 3698.00 | 3604.00 | 3679.00 | +2.08% | 509,500 |
| 2026-06-12 | 3616.00 | 3624.00 | 3572.00 | 3604.00 | +0.87% | 818,200 |
| 2026-06-11 | 3580.00 | 3587.00 | 3517.00 | 3573.00 | +0.76% | 777,200 |
| 2026-06-10 | 3595.00 | 3619.00 | 3527.00 | 3546.00 | -1.36% | 473,200 |
| 2026-06-09 | 3567.00 | 3633.00 | 3555.00 | 3595.00 | +1.41% | 560,200 |
| 2026-06-08 | 3542.00 | 3610.00 | 3507.00 | 3545.00 | -2.23% | 998,200 |
| 2026-06-05 | 3686.00 | 3689.00 | 3609.00 | 3626.00 | -1.63% | 846,600 |
| 2026-06-04 | 3694.00 | 3694.00 | 3611.00 | 3686.00 | -1.13% | 704,400 |
| 2026-06-03 | 3603.00 | 3730.00 | 3589.00 | 3728.00 | +3.64% | 737,400 |
| 2026-06-02 | 3590.00 | 3618.00 | 3537.00 | 3597.00 | +0.31% | 678,900 |
| 2026-06-01 | 3528.00 | 3589.00 | 3474.00 | 3586.00 | +0.99% | 928,000 |
| 2026-05-29 | 3527.00 | 3568.00 | 3516.00 | 3551.00 | +0.25% | 1,412,300 |
| 2026-05-28 | 3520.00 | 3556.00 | 3501.00 | 3542.00 | +0.63% | 524,500 |
| 2026-05-27 | 3512.00 | 3537.00 | 3471.00 | 3520.00 | +0.20% | 705,600 |
| 2026-05-26 | 3527.00 | 3552.00 | 3504.00 | 3513.00 | -0.99% | 694,600 |
| 2026-05-25 | 3537.00 | 3612.00 | 3519.00 | 3548.00 | +1.72% | 667,900 |
| 2026-05-22 | 3489.00 | 3508.00 | 3469.00 | 3488.00 | +0.32% | 526,200 |
| 2026-05-21 | 3444.00 | 3519.00 | 3434.00 | 3477.00 | +1.58% | 431,200 |
| 2026-05-20 | 3480.00 | 3489.00 | 3386.00 | 3423.00 | -1.84% | 552,000 |
| 2026-05-19 | 3456.00 | 3487.00 | 3412.00 | 3487.00 | +0.72% | 888,600 |
| 2026-05-18 | 3487.00 | 3487.00 | 3415.00 | 3462.00 | -0.72% | 776,100 |
| 2026-05-15 | 3449.00 | 3514.00 | 3421.00 | 3487.00 | +1.19% | 1,117,500 |
| 2026-05-14 | 3473.00 | 3506.00 | 3424.00 | 3446.00 | -2.74% | 1,251,700 |
| 2026-05-13 | 3337.00 | 3543.00 | 3330.00 | 3543.00 | +10.51% | 2,332,500 |
| 2026-05-12 | 3132.00 | 3250.00 | 3084.00 | 3206.00 | +2.13% | 1,094,400 |
| 2026-05-11 | 3116.00 | 3154.00 | 3081.00 | 3139.00 | +0.90% | 557,200 |
| 2026-05-08 | 3054.00 | 3132.00 | 3029.00 | 3111.00 | +1.60% | 740,200 |
| 2026-05-07 | 3039.00 | 3078.00 | 2998.50 | 3062.00 | +2.32% | 1,121,500 |
| 2026-05-01 | 3028.00 | 3038.00 | 2992.50 | 2992.50 | -1.98% | 361,600 |
| 2026-04-30 | 3020.00 | 3064.00 | 3005.00 | 3053.00 | +1.43% | 790,000 |
| 2026-04-28 | 2977.00 | 3024.00 | 2959.00 | 3010.00 | +1.79% | 446,000 |
| 2026-04-27 | 3027.00 | 3027.00 | 2957.00 | 2957.00 | -0.99% | 636,400 |
| 2026-04-24 | 3001.00 | 3010.00 | 2973.00 | 2986.50 | -0.42% | 410,300 |
| 2026-04-23 | 3024.00 | 3024.00 | 2979.50 | 2999.00 | -1.54% | 552,300 |
| 2026-04-22 | 3049.00 | 3057.00 | 3020.00 | 3046.00 | +0.30% | 458,800 |
| 2026-04-21 | 3021.00 | 3037.00 | 3011.00 | 3037.00 | +0.83% | 309,000 |
| 2026-04-20 | 3048.00 | 3049.00 | 2998.50 | 3012.00 | +0.13% | 288,900 |
| 2026-04-17 | 3000.00 | 3038.00 | 2986.50 | 3008.00 | +0.03% | 473,200 |
| 2026-04-16 | 2992.50 | 3023.00 | 2969.50 | 3007.00 | +0.94% | 561,400 |
| 2026-04-15 | 3033.00 | 3041.00 | 2972.50 | 2979.00 | -1.52% | 587,900 |
| 2026-04-14 | 2966.00 | 3025.00 | 2941.50 | 3025.00 | +2.20% | 555,500 |
| 2026-04-13 | 2973.00 | 2981.00 | 2946.00 | 2960.00 | -0.77% | 289,900 |
| 2026-04-10 | 2951.50 | 2998.50 | 2892.00 | 2983.00 | +0.37% | 372,800 |
| 2026-04-09 | 3015.00 | 3024.00 | 2972.00 | 2972.00 | -1.26% | 360,600 |
| 2026-04-08 | 3010.00 | 3021.00 | 2981.00 | 3010.00 | +1.71% | 703,300 |
| 2026-04-07 | 2977.00 | 2980.00 | 2948.50 | 2959.50 | +0.20% | 398,200 |
| 2026-04-06 | 2921.00 | 2972.00 | 2900.50 | 2953.50 | +1.44% | 344,300 |
| 2026-04-03 | 2887.50 | 2923.50 | 2884.00 | 2911.50 | +1.08% | 289,500 |
| 2026-04-02 | 2925.50 | 2955.50 | 2880.50 | 2880.50 | -1.20% | 392,100 |
| 2026-04-01 | 2909.00 | 2927.50 | 2887.50 | 2915.50 | +1.98% | 489,500 |
| 2026-03-31 | 2826.00 | 2892.50 | 2826.00 | 2859.00 | +1.02% | 499,900 |
| 2026-03-30 | 2770.00 | 2831.00 | 2746.00 | 2830.00 | -2.33% | 2,160,800 |
| 2026-03-27 | 2884.50 | 2915.50 | 2877.50 | 2897.50 | +0.42% | 541,900 |
| 2026-03-26 | 2875.50 | 2895.00 | 2863.00 | 2885.50 | +0.28% | 437,600 |
| 2026-03-25 | 2898.00 | 2900.00 | 2870.50 | 2877.50 | +0.91% | 580,200 |
| 2026-03-24 | 2857.50 | 2866.00 | 2840.00 | 2851.50 | +1.57% | 607,000 |
| 2026-03-23 | 2810.00 | 2834.00 | 2771.50 | 2807.50 | -2.69% | 589,000 |
| 2026-03-19 | 2873.50 | 2908.00 | 2861.50 | 2885.00 | -1.79% | 1,008,600 |
| 2026-03-18 | 2910.00 | 2937.50 | 2903.50 | 2937.50 | +1.38% | 403,600 |
| 2026-03-17 | 2907.50 | 2915.50 | 2883.50 | 2897.50 | +0.29% | 323,400 |
| 2026-03-16 | 2880.00 | 2904.50 | 2861.50 | 2889.00 | +0.14% | 429,400 |
| 2026-03-13 | 2871.50 | 2910.50 | 2871.00 | 2885.00 | -0.94% | 591,100 |
| 2026-03-12 | 2920.00 | 2927.50 | 2894.00 | 2912.50 | -1.77% | 376,100 |
| 2026-03-11 | 2981.50 | 3009.00 | 2955.50 | 2965.00 | -0.13% | 379,500 |
| 2026-03-10 | 2962.00 | 2988.00 | 2928.00 | 2969.00 | +1.96% | 592,700 |
| 2026-03-09 | 2900.00 | 2926.00 | 2844.00 | 2912.00 | -2.35% | 677,100 |
| 2026-03-06 | 2988.00 | 2994.50 | 2948.00 | 2982.00 | -1.06% | 439,200 |
| 2026-03-05 | 3029.00 | 3090.00 | 3005.00 | 3014.00 | +1.17% | 418,900 |
| 2026-03-04 | 3010.00 | 3025.00 | 2932.00 | 2979.00 | -2.49% | 1,090,600 |
| 2026-03-03 | 3207.00 | 3207.00 | 3055.00 | 3055.00 | -5.18% | 884,800 |
| 2026-03-02 | 3230.00 | 3237.00 | 3182.00 | 3222.00 | -2.36% | 455,300 |
| 2026-02-27 | 3245.00 | 3300.00 | 3230.00 | 3300.00 | +1.41% | 542,900 |
| 2026-02-26 | 3283.00 | 3293.00 | 3252.00 | 3254.00 | -0.76% | 445,200 |
| 2026-02-25 | 3266.00 | 3299.00 | 3250.00 | 3279.00 | +0.83% | 519,300 |
| 2026-02-24 | 3207.00 | 3261.00 | 3181.00 | 3252.00 | +2.07% | 518,600 |
| 2026-02-20 | 3160.00 | 3229.00 | 3145.00 | 3186.00 | -1.33% | 423,800 |
| 2026-02-19 | 3164.00 | 3236.00 | 3148.00 | 3229.00 | +1.83% | 551,700 |
| 2026-02-18 | 3145.00 | 3193.00 | 3140.00 | 3171.00 | +0.99% | 477,700 |
| 2026-02-17 | 3143.00 | 3158.00 | 3130.00 | 3140.00 | -0.10% | 371,500 |
| 2026-02-16 | 3150.00 | 3168.00 | 3137.00 | 3143.00 | +0.03% | 459,900 |
| 2026-02-13 | 3139.00 | 3150.00 | 3103.00 | 3142.00 | +0.10% | 454,100 |
| 2026-02-12 | 3127.00 | 3142.00 | 3115.00 | 3139.00 | +0.16% | 517,100 |
| 2026-02-10 | 3114.00 | 3144.00 | 3103.00 | 3134.00 | +0.55% | 446,000 |
| 2026-02-09 | 3180.00 | 3183.00 | 3102.00 | 3117.00 | +0.23% | 431,900 |
| 2026-02-06 | 3069.00 | 3110.00 | 3048.00 | 3110.00 | +1.34% | 394,000 |
| 2026-02-05 | 3095.00 | 3100.00 | 3050.00 | 3069.00 | +0.56% | 486,700 |
| 2026-02-04 | 3067.00 | 3084.00 | 3045.00 | 3052.00 | +0.20% | 575,800 |
| 2026-02-03 | 3038.00 | 3066.00 | 3023.00 | 3046.00 | +0.36% | 737,600 |
| 2026-02-02 | 3088.00 | 3100.00 | 3015.00 | 3035.00 | -0.33% | 593,200 |
| 2026-01-30 | 3050.00 | 3072.00 | 3029.00 | 3045.00 | -0.16% | 800,300 |
| 2026-01-29 | 3048.00 | 3086.00 | 2978.50 | 3050.00 | +0.13% | 1,514,900 |
| 2026-01-28 | 3056.00 | 3071.00 | 3043.00 | 3046.00 | -0.33% | 722,100 |
| 2026-01-27 | 3066.00 | 3075.00 | 3024.00 | 3056.00 | -0.33% | 762,800 |
| 2026-01-26 | 3126.00 | 3135.00 | 3060.00 | 3066.00 | -2.85% | 833,800 |
| 2026-01-23 | 3145.00 | 3156.00 | 3125.00 | 3156.00 | +0.35% | 554,200 |
| 2026-01-22 | 3157.00 | 3161.00 | 3132.00 | 3145.00 | +0.64% | 677,300 |
| 2026-01-21 | 3105.00 | 3132.00 | 3078.00 | 3125.00 | -0.79% | 520,100 |
| 2026-01-20 | 3194.00 | 3202.00 | 3150.00 | 3150.00 | -1.84% | 554,900 |
| 2026-01-19 | 3237.00 | 3260.00 | 3187.00 | 3209.00 | -1.81% | 469,100 |
| 2026-01-16 | 3259.00 | 3280.00 | 3234.00 | 3268.00 | +0.28% | 462,500 |
| 2026-01-15 | 3236.00 | 3263.00 | 3214.00 | 3259.00 | +0.71% | 624,200 |
| 2026-01-14 | 3205.00 | 3264.00 | 3202.00 | 3236.00 | +1.31% | 569,400 |
| 2026-01-13 | 3220.00 | 3236.00 | 3192.00 | 3194.00 | +0.60% | 642,100 |
| 2026-01-09 | 3180.00 | 3190.00 | 3143.00 | 3175.00 | +1.05% | 712,300 |
| 2026-01-08 | 3136.00 | 3169.00 | 3124.00 | 3142.00 | -0.60% | 686,500 |
| 2026-01-07 | 3131.00 | 3176.00 | 3106.00 | 3161.00 | +0.80% | 670,500 |
| 2026-01-06 | 3112.00 | 3164.00 | 3112.00 | 3136.00 | +1.00% | 627,100 |
| 2026-01-05 | 3086.00 | 3127.00 | 3080.00 | 3105.00 | +0.88% | 557,700 |
| 2025-12-30 | 3117.00 | 3117.00 | 3078.00 | 3078.00 | -1.25% | 313,300 |
| 2025-12-29 | 3093.00 | 3119.00 | 3081.00 | 3117.00 | +1.17% | 318,500 |
| 2025-12-26 | 3090.00 | 3100.00 | 3081.00 | 3081.00 | +0.06% | 225,400 |
| 2025-12-25 | 3097.00 | 3098.00 | 3066.00 | 3079.00 | -0.39% | 148,000 |
| 2025-12-24 | 3110.00 | 3125.00 | 3080.00 | 3091.00 | -0.26% | 302,800 |
| 2025-12-23 | 3114.00 | 3127.00 | 3084.00 | 3099.00 | +0.26% | 852,800 |
| 2025-12-22 | 3098.00 | 3115.00 | 3078.00 | 3091.00 | +0.45% | 466,100 |
| 2025-12-19 | 3028.00 | 3084.00 | 3026.00 | 3077.00 | +1.15% | 1,177,400 |
| 2025-12-18 | 3076.00 | 3076.00 | 3023.00 | 3042.00 | -1.11% | 412,700 |
| 2025-12-17 | 3085.00 | 3092.00 | 3065.00 | 3076.00 | -0.23% | 381,600 |
| 2025-12-16 | 3109.00 | 3121.00 | 3083.00 | 3083.00 | -0.26% | 609,000 |
| 2025-12-15 | 3118.00 | 3118.00 | 3071.00 | 3091.00 | -0.48% | 516,800 |
| 2025-12-12 | 3082.00 | 3111.00 | 3071.00 | 3106.00 | +0.78% | 462,400 |
| 2025-12-11 | 3165.00 | 3170.00 | 3059.00 | 3082.00 | -0.96% | 740,300 |
| 2025-12-10 | 3109.00 | 3149.00 | 3086.00 | 3112.00 | +0.84% | 497,100 |
| 2025-12-09 | 3090.00 | 3102.00 | 3063.00 | 3086.00 | -0.13% | 453,200 |
| 2025-12-08 | 3090.00 | 3104.00 | 3077.00 | 3090.00 | +1.28% | 527,900 |
| 2025-12-05 | 3060.00 | 3082.00 | 3025.00 | 3051.00 | -1.07% | 590,500 |
| 2025-12-04 | 3044.00 | 3093.00 | 3023.00 | 3084.00 | +1.31% | 565,200 |
| 2025-12-03 | 3056.00 | 3069.00 | 3034.00 | 3044.00 | -0.39% | 567,900 |
| 2025-12-02 | 3056.00 | 3068.00 | 3041.00 | 3056.00 | +0.00% | 684,800 |
| 2025-12-01 | 3083.00 | 3090.00 | 3049.00 | 3056.00 | -0.03% | 908,200 |
| 2025-11-28 | 3038.00 | 3070.00 | 3030.00 | 3057.00 | +0.89% | 683,100 |
| 2025-11-27 | 3027.00 | 3039.00 | 3011.00 | 3030.00 | +0.33% | 462,900 |
| 2025-11-26 | 3016.00 | 3041.00 | 3005.00 | 3020.00 | +0.47% | 594,700 |
| 2025-11-25 | 3036.00 | 3048.00 | 3006.00 | 3006.00 | -0.99% | 494,500 |
| 2025-11-21 | 2948.00 | 3036.00 | 2943.00 | 3036.00 | +3.44% | 1,220,400 |
| 2025-11-20 | 2970.50 | 2982.50 | 2917.00 | 2935.00 | -1.01% | 965,600 |
| 2025-11-19 | 2981.00 | 2985.50 | 2938.00 | 2965.00 | -0.54% | 756,100 |
| 2025-11-18 | 3023.00 | 3029.00 | 2978.50 | 2981.00 | -1.39% | 745,000 |
| 2025-11-17 | 3073.00 | 3077.00 | 2988.00 | 3023.00 | -1.75% | 615,500 |
| 2025-11-14 | 3064.00 | 3097.00 | 3051.00 | 3077.00 | -0.32% | 630,700 |
| 2025-11-13 | 3135.00 | 3148.00 | 3078.00 | 3087.00 | -1.28% | 454,000 |
| 2025-11-12 | 3128.00 | 3147.00 | 3109.00 | 3127.00 | -0.03% | 545,100 |
| 2025-11-11 | 3092.00 | 3128.00 | 3078.00 | 3128.00 | +1.20% | 626,100 |
| 2025-11-10 | 3102.00 | 3119.00 | 3086.00 | 3091.00 | -0.35% | 566,200 |
| 2025-11-07 | 3052.00 | 3102.00 | 3020.00 | 3102.00 | +1.21% | 495,700 |
| 2025-11-06 | 3060.00 | 3110.00 | 3055.00 | 3065.00 | +0.20% | 476,700 |
| 2025-11-05 | 3123.00 | 3133.00 | 3040.00 | 3059.00 | -3.26% | 575,900 |
| 2025-11-04 | 3038.00 | 3162.00 | 2994.50 | 3162.00 | +4.18% | 1,141,400 |
| 2025-10-31 | 3094.00 | 3099.00 | 3000.00 | 3035.00 | -1.78% | 1,173,700 |
| 2025-10-30 | 3076.00 | 3099.00 | 3063.00 | 3090.00 | +0.49% | 1,513,300 |
| 2025-10-29 | 3100.00 | 3118.00 | 3068.00 | 3075.00 | -0.77% | 689,900 |
| 2025-10-28 | 3150.00 | 3150.00 | 3084.00 | 3099.00 | -1.62% | 707,700 |
| 2025-10-27 | 3149.00 | 3163.00 | 3130.00 | 3150.00 | +0.93% | 572,200 |
| 2025-10-24 | 3091.00 | 3122.00 | 3075.00 | 3121.00 | +1.20% | 406,100 |
| 2025-10-23 | 3113.00 | 3129.00 | 3082.00 | 3084.00 | -0.93% | 622,400 |
| 2025-10-22 | 3058.00 | 3122.00 | 3056.00 | 3113.00 | +1.80% | 716,700 |
| 2025-10-21 | 3030.00 | 3070.00 | 3024.00 | 3058.00 | +1.12% | 556,200 |
| 2025-10-20 | 3029.00 | 3033.00 | 2993.00 | 3024.00 | +1.31% | 478,800 |
| 2025-10-17 | 2999.50 | 3008.00 | 2978.50 | 2985.00 | -0.17% | 550,000 |
| 2025-10-16 | 2977.50 | 3005.00 | 2971.00 | 2990.00 | +0.22% | 565,900 |
| 2025-10-15 | 2961.50 | 2988.00 | 2956.50 | 2983.50 | +1.03% | 519,300 |
| 2025-10-14 | 2958.50 | 2977.50 | 2936.50 | 2953.00 | -1.32% | 758,900 |
| 2025-10-10 | 3010.00 | 3012.00 | 2987.00 | 2992.50 | -1.37% | 496,400 |
| 2025-10-09 | 3043.00 | 3054.00 | 3027.00 | 3034.00 | -0.13% | 508,900 |
| 2025-10-08 | 3062.00 | 3062.00 | 3027.00 | 3038.00 | -1.17% | 535,700 |
| 2025-10-07 | 3049.00 | 3087.00 | 3030.00 | 3074.00 | +0.75% | 537,600 |
| 2025-10-06 | 3055.00 | 3074.00 | 3047.00 | 3051.00 | +1.36% | 517,800 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：5月（+11.46%）。最弱月份：11月（-3.32%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Stanley Electric Co.,Ltd.（6923.T）最新收盘价是多少？
2026-10-16 收于 3673.00，来自Closelook数据湖的每日价格记录。
6923.T 的52周最高价和最低价是多少？
过去52周最高 3802.00、最低 2746.00（截至 2026-10-16）。
Stanley Electric Co.,Ltd. 历史上最强和最弱的月份是哪个？
历史上，6923.T 最强的日历月份是5月（平均 +11.46%），最弱的是11月（平均 -3.32%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的434根日线计算。