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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,090 | 2,128 | 2,084 | 2,123 | +44 | +2.1 | 237,600 |
| 5/30 | 2,047 | 2,079 | 2,030 | 2,079 | +13 | +0.6 | 122,300 |
| 5/29 | 2,086 | 2,087 | 2,065 | 2,066 | -21 | -1.0 | 99,600 |
| 5/28 | 2,070 | 2,097 | 2,070 | 2,087 | +12 | +0.6 | 137,700 |
| 5/27 | 2,084 | 2,084 | 2,059 | 2,075 | +12 | +0.6 | 101,000 |
| 5/24 | 2,055 | 2,097 | 2,040 | 2,063 | +3 | +0.2 | 255,000 |
| 5/23 | 2,040 | 2,064 | 2,026 | 2,060 | +45 | +2.2 | 122,800 |
| 5/22 | 1,990 | 2,023 | 1,980 | 2,015 | +6 | +0.3 | 122,800 |
| 5/21 | 2,062 | 2,062 | 2,009 | 2,009 | -53 | -2.6 | 157,800 |
| 5/20 | 2,049 | 2,082 | 2,045 | 2,062 | +14 | +0.7 | 272,500 |
| 5/17 | 2,028 | 2,059 | 2,003 | 2,048 | +10 | +0.5 | 264,300 |
| 5/16 | 2,040 | 2,046 | 2,011 | 2,038 | -5 | -0.2 | 312,700 |
| 5/15 | 2,033 | 2,130 | 2,021 | 2,043 | +117 | +6.1 | 603,700 |
| 5/14 | 1,935 | 1,940 | 1,913 | 1,926 | -9 | -0.5 | 134,200 |
| 5/13 | 1,933 | 1,943 | 1,920 | 1,935 | +2 | +0.1 | 137,700 |
| 5/10 | 1,935 | 1,949 | 1,920 | 1,933 | +14 | +0.7 | 150,800 |
| 5/9 | 1,873 | 1,929 | 1,872 | 1,919 | +65 | +3.5 | 181,500 |
| 5/8 | 1,865 | 1,876 | 1,854 | 1,854 | -27 | -1.4 | 90,300 |
| 5/7 | 1,867 | 1,886 | 1,863 | 1,881 | +28 | +1.5 | 109,700 |
| 5/2 | 1,860 | 1,871 | 1,845 | 1,853 | -7 | -0.4 | 169,000 |
| 5/1 | 1,848 | 1,864 | 1,841 | 1,860 | -15 | -0.8 | 71,900 |
| 4/30 | 1,850 | 1,877 | 1,850 | 1,875 | +37 | +2.0 | 97,900 |
| 4/26 | 1,806 | 1,840 | 1,801 | 1,838 | +39 | +2.2 | 122,700 |
| 4/25 | 1,812 | 1,813 | 1,796 | 1,799 | -12 | -0.7 | 61,700 |
| 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 |
▶︎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
