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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,796 | 1,840 | 1,770 | 1,838 | +70 | +4.0 | 454,900 |
| 4/19 | 1,806 | 1,818 | 1,748 | 1,768 | -65 | -3.6 | 412,300 |
| 4/12 | 1,833 | 1,873 | 1,822 | 1,833 | +6 | +0.3 | 481,400 |
| 4/5 | 1,866 | 1,866 | 1,792 | 1,827 | -30 | -1.6 | 537,900 |
| 3/29 | 1,844 | 1,878 | 1,829 | 1,857 | +3 | +0.2 | 568,700 |
| 3/22 | 1,779 | 1,866 | 1,774 | 1,854 | +88 | +5.0 | 517,900 |
| 3/15 | 1,784 | 1,792 | 1,706 | 1,766 | -38 | -2.1 | 673,000 |
| 3/8 | 1,800 | 1,814 | 1,736 | 1,804 | -13 | -0.7 | 838,200 |
| 3/1 | 1,732 | 1,818 | 1,731 | 1,817 | +95 | +5.5 | 895,400 |
| 2/22 | 1,643 | 1,728 | 1,636 | 1,722 | +81 | +4.9 | 607,200 |
| 2/16 | 1,721 | 1,742 | 1,635 | 1,641 | -100 | -5.7 | 1,125,400 |
| 2/9 | 1,768 | 1,780 | 1,712 | 1,741 | -15 | -0.9 | 704,600 |
| 2/2 | 1,780 | 1,790 | 1,745 | 1,756 | -19 | -1.1 | 539,500 |
| 1/26 | 1,768 | 1,809 | 1,763 | 1,775 | +21 | +1.2 | 656,600 |
| 1/19 | 1,781 | 1,784 | 1,745 | 1,754 | -28 | -1.6 | 557,700 |
| 1/12 | 1,731 | 1,788 | 1,728 | 1,782 | +64 | +3.7 | 656,200 |
| 1/5 | 1,706 | 1,733 | 1,687 | 1,718 | -1 | -0.1 | 254,800 |
| 12/29 | 1,741 | 1,744 | 1,685 | 1,719 | -18 | -1.0 | 617,400 |
| 12/22 | 1,740 | 1,784 | 1,723 | 1,737 | -30 | -1.7 | 943,800 |
| 12/15 | 1,775 | 1,795 | 1,737 | 1,767 | +19 | +1.1 | 1,062,800 |
| 12/8 | 1,854 | 1,860 | 1,739 | 1,748 | -113 | -6.1 | 985,800 |
| 12/1 | 1,833 | 1,895 | 1,829 | 1,861 | +42 | +2.3 | 1,041,100 |
| 11/24 | 1,830 | 1,830 | 1,793 | 1,819 | -8 | -0.4 | 726,200 |
| 11/17 | 1,759 | 1,839 | 1,751 | 1,827 | +87 | +5.0 | 702,500 |
| 11/10 | 1,835 | 1,838 | 1,704 | 1,740 | -59 | -3.3 | 819,900 |
| 11/2 | 1,814 | 1,825 | 1,777 | 1,799 | -30 | -1.6 | 394,100 |
| 10/27 | 1,845 | 1,877 | 1,784 | 1,829 | -14 | -0.8 | 674,500 |
| 10/20 | 1,900 | 1,930 | 1,839 | 1,843 | -69 | -3.6 | 577,700 |
| 10/13 | 1,874 | 1,928 | 1,871 | 1,912 | +64 | +3.5 | 418,600 |
| 10/6 | 1,892 | 1,935 | 1,815 | 1,848 | -30 | -1.6 | 850,700 |
▶︎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
