！決算発表予定日 2024/05/14
7718東証P貸借
業種 機械
スター精密 株価時系列データ
PTS
1,807
円
(14:27)
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 |
|---|---|
| 1,936 (23/09/20) | 1,635 (24/02/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,878 (24/03/28) | 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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,812 | 1,813 | 1,796 | 1,807 | -4 | -0.2 | 37,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,800 | 1,813 | 1,791 | 1,811 | +17 | +1.0 | 123,100 |
| 4/23 | 1,799 | 1,802 | 1,782 | 1,794 | +5 | +0.3 | 79,000 |
| 4/22 | 1,796 | 1,799 | 1,770 | 1,789 | +21 | +1.2 | 68,400 |
| 4/19 | 1,800 | 1,804 | 1,748 | 1,768 | -28 | -1.6 | 112,200 |
| 4/18 | 1,780 | 1,803 | 1,768 | 1,796 | +22 | +1.2 | 66,100 |
| 4/17 | 1,777 | 1,795 | 1,764 | 1,774 | -3 | -0.2 | 67,600 |
| 4/16 | 1,790 | 1,797 | 1,768 | 1,777 | -28 | -1.6 | 98,900 |
| 4/15 | 1,806 | 1,818 | 1,800 | 1,805 | -28 | -1.5 | 67,500 |
| 4/12 | 1,850 | 1,863 | 1,826 | 1,833 | -21 | -1.1 | 98,400 |
| 4/11 | 1,841 | 1,863 | 1,835 | 1,854 | -5 | -0.3 | 121,200 |
| 4/10 | 1,857 | 1,873 | 1,855 | 1,859 | -2 | -0.1 | 58,400 |
| 4/9 | 1,855 | 1,862 | 1,834 | 1,861 | +18 | +1.0 | 86,400 |
| 4/8 | 1,833 | 1,851 | 1,822 | 1,843 | +16 | +0.9 | 117,000 |
| 4/5 | 1,819 | 1,834 | 1,811 | 1,827 | -13 | -0.7 | 90,300 |
| 4/4 | 1,849 | 1,850 | 1,824 | 1,840 | +17 | +0.9 | 83,900 |
| 4/3 | 1,795 | 1,838 | 1,792 | 1,823 | +6 | +0.3 | 113,200 |
| 4/2 | 1,828 | 1,828 | 1,808 | 1,817 | -11 | -0.6 | 155,800 |
| 4/1 | 1,866 | 1,866 | 1,820 | 1,828 | -29 | -1.6 | 94,700 |
| 3/29 | 1,854 | 1,874 | 1,850 | 1,857 | +9 | +0.5 | 112,600 |
| 3/28 | 1,868 | 1,878 | 1,839 | 1,848 | -24 | -1.3 | 90,100 |
| 3/27 | 1,852 | 1,877 | 1,843 | 1,872 | +31 | +1.7 | 144,600 |
| 3/26 | 1,847 | 1,856 | 1,836 | 1,841 | -6 | -0.3 | 99,500 |
| 3/25 | 1,844 | 1,856 | 1,829 | 1,847 | -7 | -0.4 | 121,900 |
| 3/22 | 1,860 | 1,866 | 1,845 | 1,854 | -4 | -0.2 | 106,100 |
| 3/21 | 1,833 | 1,865 | 1,833 | 1,858 | +54 | +3.0 | 229,900 |
| 3/19 | 1,790 | 1,813 | 1,778 | 1,804 | +26 | +1.5 | 104,400 |
| 3/18 | 1,779 | 1,792 | 1,774 | 1,778 | +12 | +0.7 | 77,500 |
| 3/15 | 1,764 | 1,770 | 1,736 | 1,766 | +2 | +0.1 | 129,000 |
| 3/14 | 1,759 | 1,764 | 1,740 | 1,764 | +18 | +1.0 | 88,400 |
| 3/13 | 1,758 | 1,762 | 1,722 | 1,746 | -9 | -0.5 | 115,500 |
▶︎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