7718東証P貸借
業種 機械
スター精密 株価時系列データ
PTS
1,792.9
円
(15:24)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,798 | 1,817 | 1,781 | 1,805 | -11 | -0.6 | 130,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/19 | 1,875 | 1,886 | 1,855 | 1,857 | -48 | -2.5 | 90,200 |
| 10/18 | 1,923 | 1,924 | 1,887 | 1,905 | -18 | -0.9 | 137,300 |
| 10/17 | 1,919 | 1,930 | 1,904 | 1,923 | +32 | +1.7 | 170,500 |
| 10/16 | 1,900 | 1,911 | 1,881 | 1,891 | -21 | -1.1 | 113,500 |
| 10/13 | 1,910 | 1,922 | 1,906 | 1,912 | -16 | -0.8 | 96,000 |
| 10/12 | 1,881 | 1,928 | 1,881 | 1,928 | +39 | +2.1 | 120,800 |
| 10/11 | 1,894 | 1,902 | 1,886 | 1,889 | +5 | +0.3 | 120,700 |
| 10/10 | 1,874 | 1,889 | 1,871 | 1,884 | +36 | +2.0 | 81,100 |
| 10/6 | 1,845 | 1,860 | 1,843 | 1,848 | +5 | +0.3 | 125,400 |
| 10/5 | 1,826 | 1,847 | 1,826 | 1,843 | +23 | +1.3 | 134,400 |
| 10/4 | 1,828 | 1,843 | 1,815 | 1,820 | -29 | -1.6 | 176,400 |
| 10/3 | 1,900 | 1,908 | 1,849 | 1,849 | -51 | -2.7 | 178,000 |
| 10/2 | 1,892 | 1,935 | 1,889 | 1,900 | +22 | +1.2 | 236,500 |
| 9/29 | 1,890 | 1,892 | 1,871 | 1,878 | -7 | -0.4 | 145,600 |
| 9/28 | 1,881 | 1,904 | 1,879 | 1,885 | -6 | -0.3 | 134,600 |
| 9/27 | 1,851 | 1,894 | 1,850 | 1,891 | +10 | +0.5 | 198,100 |
| 9/26 | 1,884 | 1,892 | 1,868 | 1,881 | 0 | 0.0 | 103,200 |
| 9/25 | 1,881 | 1,887 | 1,867 | 1,881 | +11 | +0.6 | 78,300 |
| 9/22 | 1,888 | 1,888 | 1,863 | 1,870 | -28 | -1.5 | 79,600 |
| 9/21 | 1,906 | 1,913 | 1,893 | 1,898 | -14 | -0.7 | 101,200 |
| 9/20 | 1,915 | 1,936 | 1,905 | 1,912 | -7 | -0.4 | 188,000 |
| 9/19 | 1,891 | 1,919 | 1,891 | 1,919 | +15 | +0.8 | 171,800 |
| 9/15 | 1,900 | 1,908 | 1,891 | 1,904 | +20 | +1.1 | 105,500 |
| 9/14 | 1,872 | 1,887 | 1,868 | 1,884 | +12 | +0.6 | 85,000 |
| 9/13 | 1,875 | 1,880 | 1,865 | 1,872 | -7 | -0.4 | 93,600 |
| 9/12 | 1,869 | 1,888 | 1,865 | 1,879 | +10 | +0.5 | 66,500 |
| 9/11 | 1,900 | 1,900 | 1,861 | 1,869 | -19 | -1.0 | 153,200 |
| 9/8 | 1,910 | 1,911 | 1,887 | 1,888 | -25 | -1.3 | 180,800 |
| 9/7 | 1,912 | 1,929 | 1,910 | 1,913 | +3 | +0.2 | 132,300 |
| 9/6 | 1,900 | 1,914 | 1,899 | 1,910 | +4 | +0.2 | 172,500 |
▶︎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
