決算new！
2024/11/13 発表
今期経常を35％下方修正
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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,991 | 1,994 | 1,747 | 1,832 | -159 | -8.0 | 848,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/6 | 1,463 | 1,485 | 1,416 | 1,470 | +9 | +0.6 | 864,400 |
| 8/30 | 1,422 | 1,471 | 1,395 | 1,461 | -5 | -0.3 | 1,283,100 |
| 8/23 | 1,375 | 1,492 | 1,337 | 1,466 | +95 | +6.9 | 2,022,700 |
| 8/16 | 1,396 | 1,482 | 1,360 | 1,371 | +65 | +5.0 | 1,922,400 |
| 8/9 | 1,329 | 1,333 | 1,258 | 1,306 | -47 | -3.5 | 1,023,700 |
| 8/2 | 1,442 | 1,459 | 1,341 | 1,353 | -96 | -6.6 | 1,087,600 |
| 7/26 | 1,394 | 1,484 | 1,369 | 1,449 | +56 | +4.0 | 1,509,100 |
| 7/19 | 1,360 | 1,401 | 1,343 | 1,393 | +30 | +2.2 | 1,237,200 |
| 7/12 | 1,444 | 1,453 | 1,354 | 1,363 | -87 | -6.0 | 1,574,900 |
| 7/5 | 1,420 | 1,454 | 1,410 | 1,450 | +60 | +4.3 | 924,900 |
| 6/28 | 1,367 | 1,401 | 1,336 | 1,390 | +19 | +1.4 | 1,098,100 |
| 6/21 | 1,366 | 1,394 | 1,324 | 1,371 | 0 | 0.0 | 937,800 |
| 6/14 | 1,431 | 1,439 | 1,348 | 1,371 | -22 | -1.6 | 1,009,000 |
| 6/7 | 1,303 | 1,399 | 1,286 | 1,393 | +69 | +5.2 | 1,477,200 |
| 5/31 | 1,354 | 1,358 | 1,321 | 1,324 | -23 | -1.7 | 1,247,300 |
| 5/24 | 1,438 | 1,439 | 1,329 | 1,347 | -101 | -7.0 | 1,784,800 |
| 5/17 | 1,658 | 1,676 | 1,372 | 1,448 | -218 | -13.1 | 2,340,500 |
| 5/10 | 1,807 | 1,807 | 1,647 | 1,666 | -142 | -7.9 | 901,600 |
| 4/26 | 1,867 | 1,873 | 1,770 | 1,808 | -59 | -3.2 | 823,300 |
| 4/19 | 1,786 | 1,893 | 1,786 | 1,867 | +128 | +7.4 | 1,373,900 |
| 4/12 | 1,780 | 1,781 | 1,717 | 1,739 | -43 | -2.4 | 827,200 |
| 4/5 | 1,706 | 1,812 | 1,706 | 1,782 | +97 | +5.8 | 1,267,500 |
| 3/29 | 1,650 | 1,714 | 1,602 | 1,685 | +1 | +0.1 | 1,479,600 |
| 3/22 | 1,692 | 1,697 | 1,656 | 1,684 | +9 | +0.5 | 808,300 |
| 3/15 | 1,675 | 1,762 | 1,650 | 1,675 | +20 | +1.2 | 1,104,700 |
| 3/8 | 1,717 | 1,777 | 1,654 | 1,655 | -53 | -3.1 | 1,755,200 |
| 3/1 | 1,716 | 1,744 | 1,686 | 1,708 | +5 | +0.3 | 1,306,900 |
| 2/22 | 1,642 | 1,719 | 1,626 | 1,703 | +90 | +5.6 | 1,351,000 |
| 2/15 | 1,545 | 1,719 | 1,534 | 1,613 | ー | ー | 1,278,000 |
▶︎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
