7718東証P貸借
業種 機械
スター精密 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,179 (24/07/17) | 1,635 (24/02/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,179 (24/07/17) | 1,635 (24/02/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,871 | 1,880 | 1,835 | 1,856 | -5 | -0.3 | 110,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,854 | 1,861 | 1,831 | 1,861 | +7 | +0.4 | 76,100 |
| 11/20 | 1,864 | 1,876 | 1,841 | 1,854 | -15 | -0.8 | 83,200 |
| 11/19 | 1,844 | 1,871 | 1,842 | 1,869 | +25 | +1.4 | 94,800 |
| 11/18 | 1,830 | 1,844 | 1,815 | 1,844 | +12 | +0.7 | 110,100 |
| 11/15 | 1,814 | 1,839 | 1,811 | 1,832 | +22 | +1.2 | 155,300 |
| 11/14 | 1,763 | 1,815 | 1,747 | 1,810 | -152 | -7.8 | 301,000 |
| 11/13 | 1,950 | 1,987 | 1,942 | 1,962 | +1 | +0.1 | 102,500 |
| 11/12 | 1,963 | 1,980 | 1,949 | 1,961 | -2 | -0.1 | 70,200 |
| 11/11 | 1,991 | 1,994 | 1,957 | 1,963 | -28 | -1.4 | 64,100 |
| 11/8 | 2,015 | 2,027 | 1,991 | 1,991 | -14 | -0.7 | 72,800 |
| 11/7 | 2,000 | 2,023 | 1,996 | 2,005 | +26 | +1.3 | 84,300 |
| 11/6 | 1,962 | 1,985 | 1,957 | 1,979 | +12 | +0.6 | 79,000 |
| 11/5 | 1,953 | 1,975 | 1,949 | 1,967 | +14 | +0.7 | 56,900 |
| 11/1 | 1,948 | 1,975 | 1,947 | 1,953 | -24 | -1.2 | 49,400 |
| 10/31 | 1,975 | 1,991 | 1,964 | 1,977 | +14 | +0.7 | 62,300 |
| 10/30 | 1,951 | 1,970 | 1,951 | 1,963 | +17 | +0.9 | 159,300 |
| 10/29 | 1,935 | 1,953 | 1,935 | 1,946 | +11 | +0.6 | 61,900 |
| 10/28 | 1,930 | 1,947 | 1,919 | 1,935 | +15 | +0.8 | 69,500 |
| 10/25 | 1,938 | 1,941 | 1,907 | 1,920 | -12 | -0.6 | 78,000 |
| 10/24 | 1,932 | 1,934 | 1,911 | 1,932 | 0 | 0.0 | 51,800 |
| 10/23 | 1,946 | 1,952 | 1,926 | 1,932 | -14 | -0.7 | 54,800 |
| 10/22 | 1,976 | 1,979 | 1,945 | 1,946 | -29 | -1.5 | 63,600 |
| 10/21 | 1,978 | 1,986 | 1,968 | 1,975 | -3 | -0.2 | 44,700 |
| 10/18 | 1,978 | 1,987 | 1,968 | 1,978 | +7 | +0.4 | 46,200 |
| 10/17 | 1,991 | 1,991 | 1,967 | 1,971 | -20 | -1.0 | 75,800 |
| 10/16 | 1,994 | 2,024 | 1,991 | 1,991 | -22 | -1.1 | 66,400 |
| 10/15 | 2,020 | 2,025 | 1,999 | 2,013 | +12 | +0.6 | 86,900 |
| 10/11 | 2,018 | 2,020 | 2,001 | 2,001 | -17 | -0.8 | 57,200 |
| 10/10 | 2,005 | 2,029 | 1,997 | 2,018 | +18 | +0.9 | 97,800 |
| 10/9 | 1,999 | 2,006 | 1,980 | 2,000 | -3 | -0.2 | 76,400 |
▶︎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
