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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,735 | 1,749 | 1,699 | 1,720 | +1 | +0.1 | 578,200 |
| 7/29 | 1,708 | 1,754 | 1,692 | 1,719 | +11 | +0.6 | 1,259,500 |
| 7/22 | 1,632 | 1,715 | 1,628 | 1,708 | +92 | +5.7 | 552,800 |
| 7/15 | 1,635 | 1,646 | 1,591 | 1,616 | +1 | +0.1 | 672,800 |
| 7/8 | 1,602 | 1,639 | 1,565 | 1,615 | +33 | +2.1 | 613,300 |
| 7/1 | 1,690 | 1,710 | 1,575 | 1,582 | -72 | -4.4 | 832,800 |
| 6/24 | 1,674 | 1,678 | 1,612 | 1,654 | +10 | +0.6 | 665,400 |
| 6/17 | 1,735 | 1,761 | 1,631 | 1,644 | -126 | -7.1 | 991,700 |
| 6/10 | 1,703 | 1,820 | 1,697 | 1,770 | +68 | +4.0 | 1,414,300 |
| 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 |
▶︎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
