7718東証P貸借
業種 機械
スター精密 株価時系列データ
PTS
1,792.1
円
(09:09)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,878 | 1,880 | 1,786 | 1,791 | -65 | -3.5 | 282,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/5 | 1,513 | 1,518 | 1,485 | 1,490 | -1 | -0.1 | 502,000 |
| 10/29 | 1,480 | 1,502 | 1,469 | 1,491 | +3 | +0.2 | 623,200 |
| 10/22 | 1,525 | 1,537 | 1,473 | 1,488 | -39 | -2.6 | 687,400 |
| 10/15 | 1,505 | 1,527 | 1,452 | 1,527 | +22 | +1.5 | 960,100 |
| 10/8 | 1,551 | 1,558 | 1,472 | 1,505 | -27 | -1.8 | 1,196,700 |
| 10/1 | 1,667 | 1,667 | 1,518 | 1,532 | -125 | -7.5 | 1,133,000 |
| 9/24 | 1,620 | 1,661 | 1,620 | 1,657 | +10 | +0.6 | 741,000 |
| 9/17 | 1,594 | 1,656 | 1,561 | 1,647 | +42 | +2.6 | 1,654,000 |
| 9/10 | 1,611 | 1,623 | 1,568 | 1,605 | +7 | +0.4 | 942,200 |
| 9/3 | 1,559 | 1,608 | 1,549 | 1,598 | +53 | +3.4 | 1,245,000 |
| 8/27 | 1,454 | 1,560 | 1,448 | 1,545 | +110 | +7.7 | 1,568,900 |
| 8/20 | 1,550 | 1,552 | 1,427 | 1,435 | -128 | -8.2 | 1,336,000 |
| 8/13 | 1,696 | 1,712 | 1,532 | 1,563 | -112 | -6.7 | 1,600,500 |
| 8/6 | 1,663 | 1,686 | 1,648 | 1,675 | +33 | +2.0 | 508,200 |
| 7/30 | 1,672 | 1,699 | 1,633 | 1,642 | +13 | +0.8 | 672,800 |
| 7/21 | 1,674 | 1,674 | 1,623 | 1,629 | -69 | -4.1 | 442,700 |
| 7/16 | 1,653 | 1,747 | 1,653 | 1,698 | +53 | +3.2 | 935,900 |
| 7/9 | 1,694 | 1,698 | 1,616 | 1,645 | -66 | -3.9 | 1,244,400 |
| 7/2 | 1,722 | 1,748 | 1,670 | 1,711 | -16 | -0.9 | 1,258,500 |
| 6/25 | 1,787 | 1,788 | 1,713 | 1,727 | -115 | -6.2 | 1,533,600 |
| 6/18 | 1,798 | 1,875 | 1,791 | 1,842 | +32 | +1.8 | 1,168,100 |
▶︎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
