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) |
|---|---|---|---|---|---|---|---|
| 4/3 | 1,083 | 1,111 | 978 | 990 | -145 | -12.8 | 908,200 |
| 3/27 | 995 | 1,139 | 946 | 1,135 | +144 | +14.5 | 1,506,900 |
| 3/19 | 1,020 | 1,120 | 947 | 991 | -1 | -0.1 | 1,454,000 |
| 3/13 | 1,127 | 1,129 | 945 | 992 | -173 | -14.9 | 1,683,600 |
| 3/6 | 1,213 | 1,287 | 1,157 | 1,165 | -48 | -4.0 | 1,691,100 |
| 2/28 | 1,259 | 1,294 | 1,206 | 1,213 | -100 | -7.6 | 1,196,900 |
| 2/21 | 1,325 | 1,369 | 1,278 | 1,313 | -34 | -2.5 | 1,581,000 |
| 2/14 | 1,399 | 1,414 | 1,257 | 1,347 | -80 | -5.6 | 1,515,000 |
| 2/7 | 1,365 | 1,447 | 1,362 | 1,427 | +6 | +0.4 | 647,000 |
| 1/31 | 1,480 | 1,487 | 1,388 | 1,421 | -78 | -5.2 | 898,900 |
| 1/24 | 1,546 | 1,555 | 1,497 | 1,499 | -35 | -2.3 | 442,400 |
| 1/17 | 1,544 | 1,549 | 1,487 | 1,534 | -19 | -1.2 | 756,500 |
| 1/10 | 1,537 | 1,562 | 1,492 | 1,553 | -22 | -1.4 | 789,000 |
| 12/30 | 1,577 | 1,586 | 1,569 | 1,575 | -24 | -1.5 | 73,400 |
| 12/27 | 1,596 | 1,636 | 1,569 | 1,599 | +3 | +0.2 | 1,017,400 |
| 12/20 | 1,588 | 1,619 | 1,566 | 1,596 | -9 | -0.6 | 995,500 |
| 12/13 | 1,596 | 1,615 | 1,567 | 1,605 | +10 | +0.6 | 958,500 |
| 12/6 | 1,542 | 1,636 | 1,521 | 1,595 | +49 | +3.2 | 1,275,300 |
| 11/29 | 1,534 | 1,573 | 1,506 | 1,546 | +27 | +1.8 | 1,099,400 |
| 11/22 | 1,560 | 1,579 | 1,486 | 1,519 | -42 | -2.7 | 1,346,100 |
| 11/15 | 1,710 | 1,710 | 1,548 | 1,561 | -137 | -8.1 | 1,636,800 |
| 11/8 | 1,676 | 1,726 | 1,645 | 1,698 | +57 | +3.5 | 821,000 |
| 11/1 | 1,660 | 1,701 | 1,632 | 1,641 | -17 | -1.0 | 819,500 |
| 10/25 | 1,628 | 1,662 | 1,607 | 1,658 | +36 | +2.2 | 489,800 |
| 10/18 | 1,609 | 1,662 | 1,600 | 1,622 | +47 | +3.0 | 777,400 |
| 10/11 | 1,550 | 1,621 | 1,544 | 1,575 | +25 | +1.6 | 957,600 |
| 10/4 | 1,529 | 1,572 | 1,496 | 1,550 | +6 | +0.4 | 1,092,700 |
| 9/27 | 1,535 | 1,557 | 1,467 | 1,544 | +6 | +0.4 | 965,000 |
| 9/20 | 1,586 | 1,611 | 1,536 | 1,538 | -81 | -5.0 | 1,020,400 |
| 9/13 | 1,495 | 1,630 | 1,478 | 1,619 | +149 | +10.1 | 1,606,100 |
▶︎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
