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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,706 | 2,179 | 1,635 | 1,816 | +97 | +5.6 | 29,612,200 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,606 | 1,936 | 1,560 | 1,719 | +100 | +6.2 | 33,542,000 |
| 2022 | 1,563 | 1,858 | 1,318 | 1,619 | +70 | +4.5 | 40,154,400 |
| 2021 | 1,648 | 1,893 | 1,416 | 1,549 | -105 | -6.4 | 48,762,800 |
| 2020 | 1,537 | 1,720 | 945 | 1,654 | +79 | +5.0 | 41,972,700 |
| 2019 | 1,443 | 1,893 | 1,258 | 1,575 | +84 | +5.6 | 59,407,900 |
| 2018 | 1,960 | 2,480 | 1,332 | 1,491 | -455 | -23.4 | 83,137,500 |
| 2017 | 1,600 | 2,050 | 1,552 | 1,946 | +354 | +22.2 | 67,270,800 |
| 2016 | 1,585 | 1,644 | 1,023 | 1,592 | +5 | +0.3 | 71,204,700 |
| 2015 | 1,541 | 2,238 | 1,319 | 1,587 | +47 | +3.1 | 89,961,200 |
| 2014 | 1,240 | 1,885 | 1,098 | 1,540 | +314 | +25.6 | 75,178,800 |
| 2013 | 878 | 1,264 | 822 | 1,226 | +362 | +41.9 | 57,597,700 |
| 2012 | 701 | 875 | 647 | 864 | +167 | +24.0 | 41,143,700 |
| 2011 | 895 | 1,015 | 657 | 697 | -185 | -21.0 | 48,225,300 |
| 2010 | 764 | 1,182 | 702 | 882 | +118 | +15.5 | 67,869,100 |
| 2009 | 979 | 1,068 | 595 | 764 | -178 | -18.9 | 63,500,100 |
| 2008 | 2,345 | 2,415 | 773 | 942 | -1,513 | -61.6 | 167,140,600 |
| 2007 | 2,380 | 3,740 | 2,280 | 2,455 | +80 | +3.4 | 82,096,500 |
| 2006 | 1,929 | 2,570 | 1,691 | 2,375 | +446 | +23.1 | 69,718,000 |
| 2005 | 850 | 1,979 | 834 | 1,929 | +1,078 | +126.7 | 45,772,000 |
| 2004 | 681 | 1,030 | 666 | 851 | +175 | +25.9 | 45,552,000 |
| 2003 | 514 | 830 | 418 | 676 | +157 | +30.3 | 39,271,000 |
| 2002 | 756 | 1,120 | 420 | 519 | -247 | -32.3 | 40,448,000 |
| 2001 | 1,245 | 1,704 | 490 | 766 | -484 | -38.7 | 37,574,000 |
| 2000 | 1,190 | 2,120 | 1,120 | 1,250 | +40 | +3.3 | 7,656,000 |
| 1999 | 540 | 1,580 | 470 | 1,210 | +680 | +128.3 | 3,576,000 |
| 1998 | 345 | 850 | 320 | 530 | +192 | +56.8 | 569,000 |
| 1997 | 700 | 826 | 330 | 338 | -342 | -50.3 | 702,000 |
| 1996 | 1,230 | 1,330 | 670 | 680 | -520 | -43.3 | 1,509,000 |
| 1995 | 956 | 1,210 | 515 | 1,200 | +265 | +28.3 | 386,000 |
| 1994 | 1,190 | 1,590 | 880 | 935 | -115 | -11.0 | 260,000 |
▶︎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
