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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,948 | 2,027 | 1,747 | 1,816 | -161 | -8.1 | 1,911,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/05 | 1,807 | 1,807 | 1,321 | 1,324 | -484 | -26.8 | 6,274,200 |
| 19/04 | 1,706 | 1,893 | 1,706 | 1,808 | +123 | +7.3 | 4,291,900 |
| 19/03 | 1,698 | 1,777 | 1,602 | 1,685 | -9 | -0.5 | 5,445,300 |
| 19/02 | 1,577 | 1,744 | 1,520 | 1,694 | +101 | +6.3 | 4,566,300 |
| 19/01 | 1,443 | 1,633 | 1,381 | 1,593 | +102 | +6.8 | 3,906,200 |
| 18/12 | 1,698 | 1,707 | 1,332 | 1,491 | -201 | -11.9 | 6,053,700 |
| 18/11 | 1,607 | 1,713 | 1,497 | 1,692 | +85 | +5.3 | 5,601,800 |
| 18/10 | 2,026 | 2,094 | 1,519 | 1,607 | -413 | -20.5 | 9,550,000 |
| 18/09 | 2,005 | 2,046 | 1,873 | 2,020 | +15 | +0.8 | 4,317,700 |
| 18/08 | 2,026 | 2,029 | 1,855 | 2,005 | +1 | +0.1 | 5,162,100 |
| 18/07 | 1,723 | 2,050 | 1,680 | 2,004 | +288 | +16.8 | 10,071,100 |
| 18/06 | 1,829 | 1,891 | 1,671 | 1,716 | -112 | -6.1 | 3,795,600 |
| 18/05 | 1,950 | 1,992 | 1,798 | 1,828 | -136 | -6.9 | 4,069,500 |
| 18/04 | 1,978 | 2,075 | 1,861 | 1,964 | -17 | -0.9 | 9,117,600 |
| 18/03 | 2,212 | 2,270 | 1,874 | 1,981 | -232 | -10.5 | 5,349,100 |
| 18/02 | 2,295 | 2,346 | 2,016 | 2,213 | -74 | -3.2 | 6,572,600 |
| 18/01 | 1,960 | 2,480 | 1,956 | 2,287 | +341 | +17.5 | 13,476,700 |
| 17/12 | 1,847 | 1,982 | 1,795 | 1,946 | +107 | +5.8 | 3,531,500 |
| 17/11 | 2,012 | 2,050 | 1,826 | 1,839 | -151 | -7.6 | 4,857,200 |
| 17/10 | 1,931 | 2,030 | 1,884 | 1,990 | +52 | +2.7 | 5,812,900 |
| 17/09 | 1,823 | 1,982 | 1,751 | 1,938 | +108 | +5.9 | 5,381,700 |
| 17/08 | 1,832 | 1,876 | 1,751 | 1,830 | +1 | +0.1 | 6,978,400 |
| 17/07 | 1,816 | 1,949 | 1,795 | 1,829 | +13 | +0.7 | 7,119,200 |
| 17/06 | 1,650 | 1,816 | 1,588 | 1,816 | +185 | +11.3 | 8,137,200 |
| 17/05 | 1,848 | 1,904 | 1,619 | 1,631 | -234 | -12.6 | 6,536,400 |
▶︎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
