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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 6/11 | 1,865 | 1,893 | 1,776 | 1,810 | -31 | -1.7 | 1,705,200 |
| 6/4 | 1,767 | 1,875 | 1,765 | 1,841 | +81 | +4.6 | 2,111,900 |
| 5/28 | 1,709 | 1,796 | 1,709 | 1,760 | +45 | +2.6 | 1,819,400 |
| 5/21 | 1,691 | 1,724 | 1,680 | 1,715 | +23 | +1.4 | 730,300 |
| 5/14 | 1,674 | 1,759 | 1,647 | 1,692 | +18 | +1.1 | 1,080,300 |
| 5/7 | 1,641 | 1,682 | 1,641 | 1,674 | +25 | +1.5 | 250,200 |
| 4/30 | 1,683 | 1,687 | 1,648 | 1,649 | -29 | -1.7 | 370,100 |
| 4/23 | 1,724 | 1,742 | 1,660 | 1,678 | +17 | +1.0 | 757,400 |
| 4/16 | 1,677 | 1,695 | 1,658 | 1,661 | -8 | -0.5 | 477,100 |
▶︎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
