決算new！
2024/11/13 発表
今期経常を35％下方修正
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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,991 | 1,994 | 1,747 | 1,832 | -159 | -8.0 | 848,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/11 | 1,304 | 1,429 | 1,304 | 1,415 | +101 | +7.7 | 1,011,600 |
| 9/4 | 1,337 | 1,356 | 1,285 | 1,314 | -1 | -0.1 | 638,700 |
| 8/28 | 1,305 | 1,347 | 1,274 | 1,315 | +12 | +0.9 | 619,800 |
| 8/21 | 1,336 | 1,354 | 1,297 | 1,303 | -39 | -2.9 | 488,700 |
| 8/14 | 1,285 | 1,375 | 1,262 | 1,342 | +70 | +5.5 | 878,600 |
| 8/7 | 1,201 | 1,285 | 1,197 | 1,272 | +93 | +7.9 | 376,300 |
| 7/31 | 1,265 | 1,297 | 1,178 | 1,179 | -93 | -7.3 | 469,100 |
| 7/22 | 1,303 | 1,313 | 1,271 | 1,272 | -15 | -1.2 | 231,900 |
| 7/17 | 1,284 | 1,342 | 1,282 | 1,287 | +35 | +2.8 | 510,200 |
| 7/10 | 1,231 | 1,299 | 1,231 | 1,252 | +26 | +2.1 | 596,800 |
| 7/3 | 1,185 | 1,242 | 1,174 | 1,226 | -10 | -0.8 | 704,400 |
| 6/26 | 1,232 | 1,270 | 1,221 | 1,236 | -18 | -1.4 | 440,800 |
| 6/19 | 1,272 | 1,298 | 1,240 | 1,254 | -27 | -2.1 | 496,200 |
| 6/12 | 1,384 | 1,387 | 1,236 | 1,281 | -73 | -5.4 | 960,300 |
| 6/5 | 1,285 | 1,356 | 1,262 | 1,354 | +66 | +5.1 | 727,800 |
| 5/29 | 1,243 | 1,336 | 1,220 | 1,288 | +84 | +7.0 | 827,700 |
| 5/22 | 1,192 | 1,266 | 1,167 | 1,204 | +9 | +0.8 | 899,500 |
| 5/15 | 1,210 | 1,232 | 1,177 | 1,195 | +8 | +0.7 | 839,300 |
| 5/8 | 1,138 | 1,190 | 1,131 | 1,187 | +37 | +3.2 | 166,800 |
| 5/1 | 1,097 | 1,212 | 1,088 | 1,150 | +69 | +6.4 | 594,800 |
| 4/24 | 1,039 | 1,084 | 1,029 | 1,081 | +23 | +2.2 | 417,200 |
| 4/17 | 1,058 | 1,077 | 1,016 | 1,058 | -14 | -1.3 | 669,300 |
| 4/10 | 978 | 1,075 | 972 | 1,072 | +82 | +8.3 | 852,400 |
▶︎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
