7718東証P貸借
業種 機械
スター精密 株価時系列データ
PTS
1,804.9
円
(09:22)
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 | 1,808 | 1,786 | 1,806 | -10 | -0.6 | 15,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/1 | 1,758 | 1,761 | 1,745 | 1,749 | -24 | -1.4 | 131,000 |
| 1/31 | 1,767 | 1,774 | 1,758 | 1,773 | -6 | -0.3 | 123,100 |
| 1/30 | 1,783 | 1,790 | 1,774 | 1,779 | -3 | -0.2 | 94,100 |
| 1/29 | 1,780 | 1,787 | 1,773 | 1,782 | +7 | +0.4 | 86,100 |
| 1/26 | 1,787 | 1,788 | 1,768 | 1,775 | -26 | -1.4 | 151,200 |
| 1/25 | 1,793 | 1,809 | 1,788 | 1,801 | +19 | +1.1 | 154,700 |
| 1/24 | 1,788 | 1,788 | 1,764 | 1,782 | -14 | -0.8 | 113,100 |
| 1/23 | 1,785 | 1,806 | 1,777 | 1,796 | +18 | +1.0 | 138,700 |
| 1/22 | 1,768 | 1,781 | 1,763 | 1,778 | +24 | +1.4 | 98,900 |
▶︎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
