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) |
|---|---|---|---|---|---|---|---|
| 8/27 | 1,927 | 1,969 | 1,927 | 1,963 | +36 | +1.9 | 101,900 |
| 8/26 | 1,947 | 1,955 | 1,927 | 1,927 | -45 | -2.3 | 86,100 |
| 8/23 | 1,980 | 1,985 | 1,965 | 1,972 | +1 | +0.1 | 63,900 |
| 8/22 | 1,970 | 1,978 | 1,947 | 1,971 | +2 | +0.1 | 72,800 |
| 8/21 | 1,945 | 1,979 | 1,945 | 1,969 | -15 | -0.8 | 76,800 |
| 8/20 | 1,981 | 1,996 | 1,965 | 1,984 | +30 | +1.5 | 115,800 |
| 8/19 | 1,977 | 1,988 | 1,954 | 1,954 | -42 | -2.1 | 109,400 |
| 8/16 | 1,959 | 2,004 | 1,949 | 1,996 | +92 | +4.8 | 136,300 |
| 8/15 | 1,916 | 1,929 | 1,881 | 1,904 | -12 | -0.6 | 260,900 |
| 8/14 | 1,931 | 1,934 | 1,903 | 1,916 | -8 | -0.4 | 290,600 |
| 8/13 | 1,900 | 1,962 | 1,899 | 1,924 | -26 | -1.3 | 407,500 |
| 8/9 | 1,952 | 1,990 | 1,910 | 1,950 | +65 | +3.5 | 342,300 |
| 8/8 | 1,872 | 1,916 | 1,872 | 1,885 | -6 | -0.3 | 156,000 |
| 8/7 | 1,835 | 1,940 | 1,833 | 1,891 | +16 | +0.9 | 193,600 |
| 8/6 | 1,788 | 1,900 | 1,781 | 1,875 | +204 | +12.2 | 229,100 |
| 8/5 | 1,816 | 1,829 | 1,640 | 1,671 | -265 | -13.7 | 237,800 |
| 8/2 | 1,964 | 1,970 | 1,935 | 1,936 | -118 | -5.7 | 216,200 |
| 8/1 | 2,096 | 2,096 | 2,053 | 2,054 | -70 | -3.3 | 123,800 |
| 7/31 | 2,080 | 2,127 | 2,075 | 2,124 | +25 | +1.2 | 100,300 |
| 7/30 | 2,095 | 2,103 | 2,087 | 2,099 | -1 | -0.1 | 408,900 |
| 7/29 | 2,090 | 2,100 | 2,071 | 2,100 | +51 | +2.5 | 97,300 |
| 7/26 | 2,063 | 2,067 | 2,038 | 2,049 | -8 | -0.4 | 111,500 |
| 7/25 | 2,084 | 2,084 | 2,045 | 2,057 | -42 | -2.0 | 135,600 |
| 7/24 | 2,115 | 2,131 | 2,099 | 2,099 | -29 | -1.4 | 150,800 |
| 7/23 | 2,115 | 2,132 | 2,108 | 2,128 | +20 | +1.0 | 123,600 |
| 7/22 | 2,160 | 2,160 | 2,105 | 2,108 | -59 | -2.7 | 157,300 |
| 7/19 | 2,156 | 2,175 | 2,144 | 2,167 | +35 | +1.6 | 119,700 |
| 7/18 | 2,140 | 2,163 | 2,130 | 2,132 | -40 | -1.8 | 122,600 |
| 7/17 | 2,150 | 2,179 | 2,150 | 2,172 | +22 | +1.0 | 134,500 |
| 7/16 | 2,145 | 2,162 | 2,135 | 2,150 | +15 | +0.7 | 103,500 |
▶︎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
