7718東証P貸借
業種 機械
スター精密 株価時系列データ
PTS
1,789.7
円
(11:15)
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 | 1,786 | -70 | -3.8 | 327,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 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 |
| 4/9 | 1,679 | 1,696 | 1,645 | 1,669 | +3 | +0.2 | 504,200 |
| 4/2 | 1,645 | 1,678 | 1,611 | 1,666 | +21 | +1.3 | 664,900 |
| 3/26 | 1,712 | 1,736 | 1,618 | 1,645 | -105 | -6.0 | 984,100 |
| 3/19 | 1,709 | 1,750 | 1,664 | 1,750 | +42 | +2.5 | 847,900 |
| 3/12 | 1,566 | 1,708 | 1,552 | 1,708 | +163 | +10.6 | 1,049,900 |
| 3/5 | 1,569 | 1,585 | 1,528 | 1,545 | +7 | +0.5 | 1,000,600 |
| 2/26 | 1,602 | 1,636 | 1,538 | 1,538 | -47 | -3.0 | 787,700 |
| 2/19 | 1,652 | 1,656 | 1,555 | 1,585 | -62 | -3.8 | 766,800 |
| 2/12 | 1,632 | 1,681 | 1,615 | 1,647 | +4 | +0.2 | 637,000 |
| 2/5 | 1,586 | 1,659 | 1,586 | 1,643 | +56 | +3.5 | 421,700 |
| 1/29 | 1,591 | 1,657 | 1,584 | 1,587 | +10 | +0.6 | 667,900 |
| 1/22 | 1,583 | 1,626 | 1,565 | 1,577 | -11 | -0.7 | 687,900 |
| 1/15 | 1,638 | 1,655 | 1,588 | 1,588 | -50 | -3.1 | 560,300 |
| 1/8 | 1,648 | 1,648 | 1,578 | 1,638 | -16 | -1.0 | 626,400 |
| 12/30 | 1,656 | 1,670 | 1,601 | 1,654 | +8 | +0.5 | 590,400 |
| 12/25 | 1,641 | 1,651 | 1,582 | 1,646 | +5 | +0.3 | 549,600 |
| 12/18 | 1,703 | 1,720 | 1,635 | 1,641 | -51 | -3.0 | 1,012,800 |
| 12/11 | 1,660 | 1,707 | 1,617 | 1,692 | +64 | +3.9 | 1,422,500 |
| 12/4 | 1,487 | 1,628 | 1,452 | 1,628 | +133 | +8.9 | 2,010,900 |
| 11/27 | 1,534 | 1,553 | 1,449 | 1,495 | -9 | -0.6 | 893,800 |
| 11/20 | 1,516 | 1,577 | 1,451 | 1,504 | -9 | -0.6 | 1,075,200 |
▶︎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
