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 |
|---|---|
| 2,179 (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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,920 | 1,970 | 1,875 | 1,961 | +65 | +3.4 | 516,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,675 | 1,719 | 1,666 | 1,702 | +51 | +3.1 | 1,175,600 |
| 5/27 | 1,614 | 1,662 | 1,595 | 1,651 | +46 | +2.9 | 950,400 |
| 5/20 | 1,590 | 1,621 | 1,549 | 1,605 | +34 | +2.2 | 1,115,500 |
| 5/13 | 1,495 | 1,593 | 1,451 | 1,571 | +61 | +4.0 | 1,724,000 |
| 5/6 | 1,446 | 1,516 | 1,446 | 1,510 | +49 | +3.4 | 449,400 |
| 4/28 | 1,460 | 1,464 | 1,389 | 1,461 | -29 | -2.0 | 997,900 |
| 4/22 | 1,405 | 1,491 | 1,398 | 1,490 | +71 | +5.0 | 864,100 |
| 4/15 | 1,424 | 1,435 | 1,399 | 1,419 | -9 | -0.6 | 751,600 |
| 4/8 | 1,530 | 1,554 | 1,415 | 1,428 | -120 | -7.8 | 819,500 |
| 4/1 | 1,523 | 1,556 | 1,508 | 1,548 | +36 | +2.4 | 892,200 |
| 3/25 | 1,475 | 1,524 | 1,465 | 1,512 | +41 | +2.8 | 571,000 |
| 3/18 | 1,394 | 1,476 | 1,389 | 1,471 | +93 | +6.8 | 674,900 |
| 3/11 | 1,405 | 1,408 | 1,318 | 1,378 | -67 | -4.6 | 917,000 |
| 3/4 | 1,480 | 1,506 | 1,445 | 1,445 | -33 | -2.2 | 719,400 |
| 2/25 | 1,472 | 1,499 | 1,420 | 1,478 | -23 | -1.5 | 557,600 |
| 2/18 | 1,493 | 1,509 | 1,446 | 1,501 | -13 | -0.9 | 891,300 |
| 2/10 | 1,471 | 1,565 | 1,447 | 1,514 | +51 | +3.5 | 935,900 |
| 2/4 | 1,432 | 1,476 | 1,422 | 1,463 | +29 | +2.0 | 449,000 |
| 1/28 | 1,441 | 1,475 | 1,390 | 1,434 | -31 | -2.1 | 826,600 |
| 1/21 | 1,589 | 1,592 | 1,435 | 1,465 | -116 | -7.3 | 750,300 |
| 1/14 | 1,541 | 1,590 | 1,539 | 1,581 | +30 | +1.9 | 665,000 |
| 1/7 | 1,563 | 1,593 | 1,540 | 1,551 | +2 | +0.1 | 652,200 |
| 12/30 | 1,575 | 1,595 | 1,542 | 1,549 | -25 | -1.6 | 561,300 |
| 12/24 | 1,609 | 1,614 | 1,555 | 1,574 | -52 | -3.2 | 695,800 |
| 12/17 | 1,615 | 1,676 | 1,585 | 1,626 | +18 | +1.1 | 1,213,500 |
| 12/10 | 1,515 | 1,622 | 1,514 | 1,608 | +123 | +8.3 | 1,353,000 |
| 12/3 | 1,499 | 1,503 | 1,416 | 1,485 | -48 | -3.1 | 1,052,600 |
| 11/26 | 1,562 | 1,587 | 1,525 | 1,533 | -24 | -1.5 | 564,400 |
| 11/19 | 1,570 | 1,595 | 1,528 | 1,557 | -8 | -0.5 | 717,800 |
| 11/12 | 1,508 | 1,603 | 1,473 | 1,565 | +75 | +5.0 | 1,141,000 |
▶︎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
