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) |
---|---|---|---|---|---|---|---|
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 |
11/13 | 1,470 | 1,528 | 1,448 | 1,513 | +68 | +4.7 | 795,900 |
11/6 | 1,406 | 1,455 | 1,386 | 1,445 | +48 | +3.4 | 427,300 |
10/30 | 1,418 | 1,442 | 1,395 | 1,397 | -23 | -1.6 | 341,000 |
10/23 | 1,421 | 1,457 | 1,408 | 1,420 | +16 | +1.1 | 331,600 |
10/16 | 1,448 | 1,470 | 1,400 | 1,404 | -55 | -3.8 | 302,300 |
10/9 | 1,434 | 1,473 | 1,417 | 1,459 | +53 | +3.8 | 462,600 |
10/2 | 1,418 | 1,451 | 1,389 | 1,406 | +8 | +0.6 | 716,700 |
9/25 | 1,426 | 1,436 | 1,391 | 1,398 | -57 | -3.9 | 496,800 |
9/18 | 1,436 | 1,472 | 1,412 | 1,455 | +40 | +2.8 | 1,054,600 |
▶︎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