7718東証P貸借
業種 機械
スター精密 株価時系列データ
PTS
2,088.6
円
(14:03)
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 |
|---|---|
| 2,175 (24/06/19) | 1,635 (24/02/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,175 (24/06/19) | 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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 2,138 | 2,175 | 2,037 | 2,087 | -36 | -1.7 | 2,275,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 1,513 | 1,603 | 1,443 | 1,446 | -45 | -3.0 | 3,459,600 |
| 21/10 | 1,549 | 1,558 | 1,452 | 1,491 | -66 | -4.2 | 3,699,600 |
| 21/09 | 1,574 | 1,667 | 1,553 | 1,557 | -17 | -1.1 | 4,849,400 |
| 21/08 | 1,663 | 1,712 | 1,427 | 1,574 | -68 | -4.1 | 5,647,200 |
| 21/07 | 1,700 | 1,747 | 1,616 | 1,642 | -49 | -2.9 | 3,707,300 |
| 21/06 | 1,826 | 1,893 | 1,670 | 1,691 | -112 | -6.2 | 7,057,500 |
| 21/05 | 1,641 | 1,805 | 1,641 | 1,803 | +154 | +9.3 | 4,188,500 |
| 21/04 | 1,662 | 1,742 | 1,642 | 1,649 | -1 | -0.1 | 2,269,300 |
| 21/03 | 1,569 | 1,750 | 1,528 | 1,650 | +112 | +7.3 | 4,386,900 |
| 21/02 | 1,586 | 1,681 | 1,538 | 1,538 | -49 | -3.1 | 2,613,200 |
| 21/01 | 1,648 | 1,657 | 1,565 | 1,587 | -67 | -4.1 | 2,542,500 |
| 20/12 | 1,466 | 1,720 | 1,466 | 1,654 | +183 | +12.4 | 5,302,900 |
| 20/11 | 1,406 | 1,577 | 1,386 | 1,471 | +74 | +5.3 | 3,475,500 |
| 20/10 | 1,422 | 1,473 | 1,395 | 1,397 | +5 | +0.4 | 1,586,800 |
| 20/09 | 1,323 | 1,472 | 1,285 | 1,392 | +64 | +4.8 | 3,673,000 |
| 20/08 | 1,201 | 1,375 | 1,197 | 1,328 | +149 | +12.6 | 2,459,500 |
| 20/07 | 1,201 | 1,342 | 1,174 | 1,179 | -20 | -1.7 | 2,264,200 |
| 20/06 | 1,285 | 1,387 | 1,185 | 1,199 | -89 | -6.9 | 2,873,300 |
| 20/05 | 1,180 | 1,336 | 1,131 | 1,288 | +88 | +7.3 | 2,851,200 |
| 20/04 | 1,082 | 1,212 | 972 | 1,200 | +109 | +10.0 | 2,838,300 |
| 20/03 | 1,213 | 1,287 | 945 | 1,091 | -122 | -10.1 | 6,821,300 |
| 20/02 | 1,365 | 1,447 | 1,206 | 1,213 | -208 | -14.6 | 4,939,900 |
| 20/01 | 1,537 | 1,562 | 1,388 | 1,421 | -154 | -9.8 | 2,886,800 |
| 19/12 | 1,542 | 1,636 | 1,521 | 1,575 | +29 | +1.9 | 4,320,100 |
| 19/11 | 1,644 | 1,726 | 1,486 | 1,546 | -124 | -7.4 | 5,011,300 |
| 19/10 | 1,542 | 1,701 | 1,496 | 1,670 | +139 | +9.1 | 3,811,000 |
| 19/09 | 1,463 | 1,630 | 1,416 | 1,531 | +70 | +4.8 | 4,673,900 |
| 19/08 | 1,421 | 1,492 | 1,258 | 1,461 | +23 | +1.6 | 6,715,400 |
| 19/07 | 1,420 | 1,484 | 1,343 | 1,438 | +48 | +3.5 | 5,870,200 |
| 19/06 | 1,303 | 1,439 | 1,286 | 1,390 | +66 | +5.0 | 4,522,100 |
▶︎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