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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/21 | 2,128 | 2,175 | 2,078 | 2,087 | -70 | -3.3 | 594,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
11/17 | 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 |
9/29 | 1,881 | 1,904 | 1,850 | 1,878 | +8 | +0.4 | 659,800 |
9/22 | 1,891 | 1,936 | 1,863 | 1,870 | -34 | -1.8 | 540,600 |
9/15 | 1,900 | 1,908 | 1,861 | 1,904 | +16 | +0.9 | 503,800 |
9/8 | 1,889 | 1,929 | 1,877 | 1,888 | +4 | +0.2 | 763,900 |
9/1 | 1,814 | 1,887 | 1,806 | 1,884 | +91 | +5.1 | 1,034,500 |
8/25 | 1,778 | 1,795 | 1,755 | 1,793 | +11 | +0.6 | 915,700 |
8/18 | 1,790 | 1,794 | 1,764 | 1,782 | -9 | -0.5 | 779,900 |
8/10 | 1,754 | 1,791 | 1,739 | 1,791 | +36 | +2.1 | 684,300 |
8/4 | 1,777 | 1,793 | 1,723 | 1,755 | -4 | -0.2 | 1,000,800 |
7/28 | 1,771 | 1,771 | 1,735 | 1,759 | +1 | +0.1 | 634,500 |
7/21 | 1,738 | 1,788 | 1,738 | 1,758 | +25 | +1.4 | 284,300 |
7/14 | 1,774 | 1,793 | 1,719 | 1,733 | -26 | -1.5 | 525,300 |
7/7 | 1,812 | 1,849 | 1,751 | 1,759 | -37 | -2.1 | 731,500 |
6/30 | 1,790 | 1,819 | 1,774 | 1,796 | +6 | +0.3 | 898,600 |
6/23 | 1,819 | 1,821 | 1,781 | 1,790 | -28 | -1.5 | 1,105,900 |
6/16 | 1,835 | 1,845 | 1,791 | 1,818 | -2 | -0.1 | 1,121,700 |
6/9 | 1,859 | 1,875 | 1,798 | 1,820 | -1 | -0.1 | 839,800 |
6/2 | 1,891 | 1,901 | 1,789 | 1,821 | -48 | -2.6 | 634,900 |
5/26 | 1,869 | 1,906 | 1,851 | 1,869 | -2 | -0.1 | 685,800 |
5/19 | 1,847 | 1,888 | 1,828 | 1,871 | +41 | +2.2 | 822,100 |
5/12 | 1,769 | 1,844 | 1,760 | 1,830 | +52 | +2.9 | 767,800 |
5/2 | 1,773 | 1,791 | 1,768 | 1,778 | +18 | +1.0 | 126,600 |
4/28 | 1,744 | 1,764 | 1,708 | 1,760 | +17 | +1.0 | 380,700 |
▶︎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