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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,878 | 1,880 | 1,800 | 1,816 | -40 | -2.2 | 400,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,830 | 1,880 | 1,815 | 1,856 | +24 | +1.3 | 475,100 |
| 11/15 | 1,991 | 1,994 | 1,747 | 1,832 | -159 | -8.0 | 693,100 |
| 11/8 | 1,953 | 2,027 | 1,949 | 1,991 | +38 | +2.0 | 293,000 |
| 11/1 | 1,930 | 1,991 | 1,919 | 1,953 | +33 | +1.7 | 402,400 |
| 10/25 | 1,978 | 1,986 | 1,907 | 1,920 | -58 | -2.9 | 292,900 |
| 10/18 | 2,020 | 2,025 | 1,967 | 1,978 | -23 | -1.2 | 275,300 |
| 10/11 | 2,001 | 2,045 | 1,980 | 2,001 | +20 | +1.0 | 441,300 |
| 10/4 | 1,893 | 1,993 | 1,891 | 1,981 | +20 | +1.0 | 513,200 |
| 9/27 | 1,920 | 1,970 | 1,875 | 1,961 | +65 | +3.4 | 442,800 |
| 9/20 | 1,882 | 1,914 | 1,830 | 1,896 | +46 | +2.5 | 621,800 |
| 9/13 | 1,851 | 1,905 | 1,834 | 1,850 | -38 | -2.0 | 496,700 |
| 9/6 | 1,953 | 1,966 | 1,882 | 1,888 | -65 | -3.3 | 434,600 |
| 8/30 | 1,947 | 1,974 | 1,927 | 1,953 | -19 | -1.0 | 462,200 |
| 8/23 | 1,977 | 1,996 | 1,945 | 1,972 | -24 | -1.2 | 438,700 |
| 8/16 | 1,900 | 2,004 | 1,881 | 1,996 | +46 | +2.4 | 1,095,300 |
| 8/9 | 1,816 | 1,990 | 1,640 | 1,950 | +14 | +0.7 | 1,158,800 |
| 8/2 | 2,090 | 2,127 | 1,935 | 1,936 | -113 | -5.5 | 946,500 |
| 7/26 | 2,160 | 2,160 | 2,038 | 2,049 | -118 | -5.5 | 678,800 |
| 7/19 | 2,145 | 2,179 | 2,130 | 2,167 | +32 | +1.5 | 480,300 |
| 7/12 | 2,144 | 2,162 | 2,111 | 2,135 | -9 | -0.4 | 609,700 |
| 7/5 | 2,116 | 2,172 | 2,116 | 2,144 | +35 | +1.7 | 537,100 |
| 6/28 | 2,076 | 2,137 | 2,070 | 2,109 | +34 | +1.6 | 518,400 |
| 6/21 | 2,128 | 2,175 | 2,074 | 2,075 | -82 | -3.8 | 788,800 |
| 6/14 | 2,130 | 2,164 | 2,096 | 2,157 | +46 | +2.2 | 952,700 |
| 6/7 | 2,138 | 2,141 | 2,037 | 2,111 | -12 | -0.6 | 727,700 |
| 5/31 | 2,084 | 2,128 | 2,030 | 2,123 | +60 | +2.9 | 698,200 |
| 5/24 | 2,049 | 2,097 | 1,980 | 2,063 | +15 | +0.7 | 930,900 |
| 5/17 | 1,933 | 2,130 | 1,913 | 2,048 | +115 | +6.0 | 1,452,600 |
| 5/10 | 1,867 | 1,949 | 1,854 | 1,933 | +80 | +4.3 | 532,300 |
| 5/2 | 1,850 | 1,877 | 1,841 | 1,853 | +15 | +0.8 | 338,800 |
▶︎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
