！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,848 | 1,871 | 1,841 | 1,853 | -22 | -1.2 | 409,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,866 | 1,877 | 1,748 | 1,875 | +18 | +1.0 | 1,984,400 |
| 24/03 | 1,807 | 1,878 | 1,706 | 1,857 | +52 | +2.9 | 2,772,900 |
| 24/02 | 1,758 | 1,817 | 1,635 | 1,805 | +32 | +1.8 | 3,393,700 |
| 24/01 | 1,706 | 1,809 | 1,687 | 1,773 | +54 | +3.1 | 2,428,600 |
| 23/12 | 1,890 | 1,890 | 1,685 | 1,719 | -158 | -8.4 | 3,814,300 |
| 23/11 | 1,824 | 1,895 | 1,704 | 1,877 | +76 | +4.2 | 3,258,300 |
| 23/10 | 1,892 | 1,935 | 1,777 | 1,801 | -77 | -4.1 | 2,742,500 |
| 23/09 | 1,872 | 1,936 | 1,850 | 1,878 | -4 | -0.2 | 2,594,600 |
| 23/08 | 1,775 | 1,887 | 1,723 | 1,882 | +113 | +6.4 | 4,099,800 |
| 23/07 | 1,812 | 1,849 | 1,719 | 1,769 | -27 | -1.5 | 2,364,500 |
| 23/06 | 1,800 | 1,875 | 1,774 | 1,796 | -14 | -0.8 | 4,216,700 |
| 23/05 | 1,773 | 1,906 | 1,760 | 1,810 | +50 | +2.8 | 2,786,500 |
| 23/04 | 1,813 | 1,813 | 1,693 | 1,760 | -43 | -2.4 | 1,494,700 |
| 23/03 | 1,739 | 1,827 | 1,659 | 1,803 | +75 | +4.3 | 2,721,800 |
| 23/02 | 1,697 | 1,740 | 1,623 | 1,728 | +40 | +2.4 | 1,862,500 |
| 23/01 | 1,606 | 1,694 | 1,560 | 1,688 | +69 | +4.3 | 1,585,800 |
| 22/12 | 1,768 | 1,768 | 1,600 | 1,619 | -136 | -7.8 | 3,720,200 |
| 22/11 | 1,700 | 1,773 | 1,642 | 1,755 | +50 | +2.9 | 3,486,600 |
| 22/10 | 1,610 | 1,710 | 1,605 | 1,705 | +76 | +4.7 | 2,153,600 |
| 22/09 | 1,818 | 1,858 | 1,609 | 1,629 | -208 | -11.3 | 2,456,600 |
| 22/08 | 1,735 | 1,842 | 1,699 | 1,837 | +118 | +6.9 | 2,984,400 |
| 22/07 | 1,620 | 1,754 | 1,565 | 1,719 | +96 | +5.9 | 3,271,800 |
| 22/06 | 1,689 | 1,820 | 1,610 | 1,623 | -63 | -3.7 | 4,304,400 |
| 22/05 | 1,446 | 1,703 | 1,446 | 1,686 | +225 | +15.4 | 4,841,300 |
| 22/04 | 1,530 | 1,554 | 1,389 | 1,461 | -79 | -5.1 | 3,607,600 |
| 22/03 | 1,481 | 1,556 | 1,318 | 1,540 | +76 | +5.2 | 3,414,500 |
| 22/02 | 1,453 | 1,565 | 1,420 | 1,464 | +17 | +1.2 | 2,917,800 |
| 22/01 | 1,563 | 1,593 | 1,390 | 1,447 | -102 | -6.6 | 2,995,600 |
| 21/12 | 1,436 | 1,676 | 1,416 | 1,549 | +103 | +7.1 | 4,341,800 |
| 21/11 | 1,513 | 1,603 | 1,443 | 1,446 | -45 | -3.0 | 3,459,600 |
▶︎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