7718東証P貸借
業種 機械
スター精密 株価時系列データ
PTS
1,789.7
円
(11:15)
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 | 1,817 | 1,786 | 1,788 | -28 | -1.5 | 52,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/19 | 1,757 | 1,763 | 1,749 | 1,754 | +3 | +0.2 | 118,600 |
| 1/18 | 1,751 | 1,760 | 1,745 | 1,751 | 0 | 0.0 | 86,700 |
| 1/17 | 1,774 | 1,781 | 1,751 | 1,751 | -17 | -1.0 | 106,000 |
| 1/16 | 1,778 | 1,781 | 1,765 | 1,768 | -11 | -0.6 | 134,600 |
| 1/15 | 1,781 | 1,784 | 1,766 | 1,779 | -3 | -0.2 | 111,800 |
| 1/12 | 1,772 | 1,788 | 1,769 | 1,782 | +14 | +0.8 | 148,300 |
| 1/11 | 1,781 | 1,784 | 1,766 | 1,768 | -1 | -0.1 | 165,500 |
| 1/10 | 1,755 | 1,772 | 1,745 | 1,769 | +18 | +1.0 | 157,000 |
| 1/9 | 1,731 | 1,751 | 1,728 | 1,751 | +33 | +1.9 | 185,400 |
| 1/5 | 1,729 | 1,733 | 1,718 | 1,718 | -11 | -0.6 | 116,300 |
| 1/4 | 1,706 | 1,730 | 1,687 | 1,729 | +10 | +0.6 | 138,500 |
| 12/29 | 1,710 | 1,719 | 1,705 | 1,719 | +14 | +0.8 | 126,700 |
| 12/28 | 1,685 | 1,707 | 1,685 | 1,705 | -32 | -1.8 | 111,300 |
| 12/27 | 1,730 | 1,742 | 1,729 | 1,737 | +13 | +0.8 | 106,700 |
| 12/26 | 1,710 | 1,730 | 1,709 | 1,724 | +8 | +0.5 | 129,600 |
| 12/25 | 1,741 | 1,744 | 1,716 | 1,716 | -21 | -1.2 | 143,100 |
| 12/22 | 1,741 | 1,748 | 1,731 | 1,737 | -3 | -0.2 | 112,100 |
| 12/21 | 1,751 | 1,753 | 1,739 | 1,740 | -27 | -1.5 | 97,800 |
| 12/20 | 1,771 | 1,784 | 1,767 | 1,767 | +14 | +0.8 | 131,300 |
| 12/19 | 1,737 | 1,758 | 1,725 | 1,753 | +16 | +0.9 | 275,600 |
| 12/18 | 1,740 | 1,748 | 1,723 | 1,737 | -30 | -1.7 | 327,000 |
| 12/15 | 1,751 | 1,776 | 1,745 | 1,767 | +20 | +1.1 | 172,500 |
| 12/14 | 1,755 | 1,768 | 1,737 | 1,747 | -16 | -0.9 | 302,900 |
| 12/13 | 1,764 | 1,771 | 1,755 | 1,763 | -12 | -0.7 | 226,900 |
| 12/12 | 1,792 | 1,795 | 1,774 | 1,775 | 0 | 0.0 | 195,600 |
| 12/11 | 1,775 | 1,781 | 1,761 | 1,775 | +27 | +1.5 | 164,900 |
| 12/8 | 1,783 | 1,784 | 1,739 | 1,748 | -48 | -2.7 | 275,200 |
| 12/7 | 1,814 | 1,814 | 1,792 | 1,796 | -31 | -1.7 | 200,500 |
| 12/6 | 1,803 | 1,833 | 1,803 | 1,827 | +21 | +1.2 | 147,700 |
| 12/5 | 1,826 | 1,841 | 1,805 | 1,806 | -18 | -1.0 | 151,400 |
▶︎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
