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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,825 | 1,828 | 1,800 | 1,816 | -4 | -0.2 | 126,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/10 | 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 |
| 10/8 | 1,988 | 2,014 | 1,987 | 2,003 | -35 | -1.7 | 87,300 |
| 10/7 | 2,001 | 2,045 | 1,998 | 2,038 | +57 | +2.9 | 122,600 |
| 10/4 | 1,980 | 1,987 | 1,967 | 1,981 | +1 | +0.1 | 87,700 |
| 10/3 | 1,986 | 1,993 | 1,967 | 1,980 | +31 | +1.6 | 104,100 |
| 10/2 | 1,930 | 1,966 | 1,930 | 1,949 | +12 | +0.6 | 108,900 |
| 10/1 | 1,934 | 1,948 | 1,924 | 1,937 | +14 | +0.7 | 87,000 |
| 9/30 | 1,893 | 1,933 | 1,891 | 1,923 | -38 | -1.9 | 125,500 |
| 9/27 | 1,970 | 1,970 | 1,946 | 1,961 | +11 | +0.6 | 73,700 |
| 9/26 | 1,936 | 1,950 | 1,922 | 1,950 | +41 | +2.2 | 160,300 |
| 9/25 | 1,899 | 1,920 | 1,875 | 1,909 | +12 | +0.6 | 104,800 |
| 9/24 | 1,920 | 1,920 | 1,887 | 1,897 | +1 | +0.1 | 104,000 |
| 9/20 | 1,908 | 1,914 | 1,888 | 1,896 | +12 | +0.6 | 167,100 |
| 9/19 | 1,885 | 1,906 | 1,872 | 1,884 | +13 | +0.7 | 181,700 |
| 9/18 | 1,887 | 1,887 | 1,852 | 1,871 | +15 | +0.8 | 145,000 |
| 9/17 | 1,882 | 1,898 | 1,830 | 1,856 | +6 | +0.3 | 128,000 |
| 9/13 | 1,862 | 1,870 | 1,846 | 1,850 | -20 | -1.1 | 105,500 |
| 9/12 | 1,900 | 1,905 | 1,855 | 1,870 | +20 | +1.1 | 92,400 |
| 9/11 | 1,866 | 1,889 | 1,834 | 1,850 | -18 | -1.0 | 149,800 |
| 9/10 | 1,899 | 1,904 | 1,868 | 1,868 | -37 | -1.9 | 46,900 |
| 9/9 | 1,851 | 1,905 | 1,847 | 1,905 | +17 | +0.9 | 102,100 |
| 9/6 | 1,926 | 1,962 | 1,882 | 1,888 | -29 | -1.5 | 101,100 |
| 9/5 | 1,906 | 1,937 | 1,898 | 1,917 | +11 | +0.6 | 115,200 |
| 9/4 | 1,900 | 1,937 | 1,900 | 1,906 | -57 | -2.9 | 88,200 |
| 9/3 | 1,952 | 1,966 | 1,950 | 1,963 | +27 | +1.4 | 79,400 |
| 9/2 | 1,953 | 1,961 | 1,918 | 1,936 | -17 | -0.9 | 50,700 |
| 8/30 | 1,950 | 1,974 | 1,945 | 1,953 | 0 | 0.0 | 135,900 |
| 8/29 | 1,938 | 1,963 | 1,933 | 1,953 | +5 | +0.3 | 76,600 |
| 8/28 | 1,950 | 1,959 | 1,942 | 1,948 | -15 | -0.8 | 61,700 |
▶︎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
