!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
ー
円
(ー)
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) |
---|---|---|---|---|---|---|---|
5/2 | 1,860 | 1,871 | 1,845 | 1,853 | -7 | -0.4 | 169,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/12 | 1,734 | 1,758 | 1,706 | 1,755 | +8 | +0.5 | 204,500 |
3/11 | 1,784 | 1,792 | 1,733 | 1,747 | -57 | -3.2 | 135,600 |
3/8 | 1,777 | 1,814 | 1,777 | 1,804 | +20 | +1.1 | 197,000 |
3/7 | 1,800 | 1,812 | 1,771 | 1,784 | -8 | -0.5 | 183,000 |
3/6 | 1,768 | 1,796 | 1,760 | 1,792 | +30 | +1.7 | 129,600 |
3/5 | 1,743 | 1,763 | 1,736 | 1,762 | +20 | +1.2 | 131,900 |
3/4 | 1,800 | 1,800 | 1,742 | 1,742 | -75 | -4.1 | 196,700 |
3/1 | 1,807 | 1,818 | 1,797 | 1,817 | +12 | +0.7 | 175,100 |
2/29 | 1,780 | 1,817 | 1,776 | 1,805 | +31 | +1.8 | 269,200 |
2/28 | 1,776 | 1,780 | 1,765 | 1,774 | -2 | -0.1 | 157,900 |
2/27 | 1,743 | 1,777 | 1,742 | 1,776 | +33 | +1.9 | 140,100 |
2/26 | 1,732 | 1,748 | 1,731 | 1,743 | +21 | +1.2 | 153,100 |
2/22 | 1,711 | 1,728 | 1,709 | 1,722 | +27 | +1.6 | 167,500 |
2/21 | 1,665 | 1,697 | 1,658 | 1,695 | +24 | +1.4 | 165,600 |
2/20 | 1,655 | 1,674 | 1,650 | 1,671 | +25 | +1.5 | 147,200 |
2/19 | 1,643 | 1,653 | 1,636 | 1,646 | +5 | +0.3 | 126,900 |
2/16 | 1,659 | 1,660 | 1,635 | 1,641 | +1 | +0.1 | 221,100 |
2/15 | 1,689 | 1,691 | 1,638 | 1,640 | -45 | -2.7 | 264,500 |
2/14 | 1,733 | 1,736 | 1,668 | 1,685 | -57 | -3.3 | 316,700 |
2/13 | 1,721 | 1,742 | 1,685 | 1,742 | +1 | +0.1 | 323,100 |
2/9 | 1,746 | 1,766 | 1,736 | 1,741 | +2 | +0.1 | 195,600 |
2/8 | 1,730 | 1,745 | 1,712 | 1,739 | +7 | +0.4 | 134,500 |
2/7 | 1,749 | 1,756 | 1,730 | 1,732 | -19 | -1.1 | 83,700 |
2/6 | 1,763 | 1,767 | 1,750 | 1,751 | -12 | -0.7 | 118,300 |
2/5 | 1,768 | 1,780 | 1,754 | 1,763 | +7 | +0.4 | 172,500 |
2/2 | 1,750 | 1,775 | 1,746 | 1,756 | +7 | +0.4 | 105,200 |
▶︎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