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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,701 | 1,803 | 1,701 | 1,766 | +71 | +4.2 | 660,100 |
| 2/24 | 1,633 | 1,695 | 1,625 | 1,695 | +71 | +4.4 | 382,600 |
| 2/17 | 1,637 | 1,660 | 1,623 | 1,624 | -13 | -0.8 | 480,000 |
| 2/10 | 1,682 | 1,705 | 1,637 | 1,637 | -23 | -1.4 | 549,400 |
| 2/3 | 1,670 | 1,705 | 1,648 | 1,660 | -15 | -0.9 | 406,800 |
| 1/27 | 1,640 | 1,680 | 1,628 | 1,675 | +46 | +2.8 | 365,500 |
| 1/20 | 1,596 | 1,643 | 1,578 | 1,629 | +24 | +1.5 | 382,000 |
| 1/13 | 1,591 | 1,629 | 1,577 | 1,605 | +28 | +1.8 | 336,500 |
| 1/6 | 1,606 | 1,609 | 1,560 | 1,577 | -42 | -2.6 | 304,100 |
| 12/30 | 1,653 | 1,654 | 1,600 | 1,619 | -13 | -0.8 | 483,000 |
| 12/23 | 1,700 | 1,722 | 1,626 | 1,632 | -72 | -4.2 | 849,700 |
| 12/16 | 1,713 | 1,739 | 1,698 | 1,704 | -2 | -0.1 | 970,600 |
| 12/9 | 1,696 | 1,730 | 1,668 | 1,706 | 0 | 0.0 | 1,014,100 |
| 12/2 | 1,744 | 1,773 | 1,706 | 1,706 | -36 | -2.1 | 1,035,600 |
| 11/25 | 1,687 | 1,752 | 1,685 | 1,742 | +62 | +3.7 | 637,600 |
| 11/18 | 1,655 | 1,688 | 1,642 | 1,680 | +31 | +1.9 | 645,400 |
| 11/11 | 1,696 | 1,740 | 1,645 | 1,649 | -43 | -2.5 | 1,241,100 |
| 11/4 | 1,681 | 1,712 | 1,666 | 1,692 | +43 | +2.6 | 455,500 |
| 10/28 | 1,680 | 1,697 | 1,642 | 1,649 | -12 | -0.7 | 631,500 |
| 10/21 | 1,646 | 1,710 | 1,645 | 1,661 | -9 | -0.5 | 382,800 |
| 10/14 | 1,660 | 1,682 | 1,607 | 1,670 | -10 | -0.6 | 498,200 |
| 10/7 | 1,610 | 1,690 | 1,605 | 1,680 | +51 | +3.1 | 515,300 |
| 9/30 | 1,705 | 1,708 | 1,609 | 1,629 | -98 | -5.7 | 781,400 |
| 9/22 | 1,761 | 1,781 | 1,708 | 1,727 | -11 | -0.6 | 273,400 |
| 9/16 | 1,847 | 1,858 | 1,738 | 1,738 | -89 | -4.9 | 488,400 |
| 9/9 | 1,784 | 1,843 | 1,778 | 1,827 | +32 | +1.8 | 700,400 |
| 9/2 | 1,777 | 1,839 | 1,765 | 1,795 | -28 | -1.5 | 680,300 |
| 8/26 | 1,802 | 1,834 | 1,788 | 1,823 | +1 | +0.1 | 454,000 |
| 8/19 | 1,813 | 1,829 | 1,782 | 1,822 | +27 | +1.5 | 663,400 |
| 8/12 | 1,728 | 1,842 | 1,713 | 1,795 | +75 | +4.4 | 821,500 |
▶︎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
