日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

スター精密(7718)の株価時系列情報

スター精密(7718)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1999/12/30 1,201 1,230 1,201 1,210 7,000
1999/12/29 1,219 1,260 1,200 1,240 14,000
1999/12/28 1,200 1,260 1,160 1,260 23,000
1999/12/27 1,200 1,200 1,150 1,150 16,000
1999/12/24 1,259 1,259 1,200 1,200 17,000
1999/12/22 1,270 1,270 1,230 1,250 13,000
1999/12/21 1,310 1,310 1,300 1,300 2,000
1999/12/20 1,290 1,301 1,290 1,301 7,000
1999/12/17 1,330 1,330 1,290 1,290 20,000
1999/12/16 1,340 1,340 1,330 1,335 7,000
1999/12/15 1,330 1,350 1,330 1,350 4,000
1999/12/14 1,390 1,390 1,331 1,331 25,000
1999/12/13 1,380 1,400 1,380 1,390 7,000
1999/12/10 1,400 1,400 1,370 1,400 39,000
1999/12/09 1,270 1,310 1,270 1,310 19,000
1999/12/08 1,360 1,360 1,286 1,290 20,000
1999/12/07 1,350 1,352 1,350 1,350 6,000
1999/12/06 1,361 1,365 1,350 1,350 19,000
1999/12/03 1,380 1,380 1,360 1,360 7,000
1999/12/02 1,330 1,400 1,330 1,380 8,000
1999/12/01 1,320 1,350 1,319 1,350 16,000
1999/11/30 1,330 1,330 1,270 1,300 14,000
1999/11/29 1,335 1,375 1,316 1,335 7,000
1999/11/26 1,320 1,345 1,315 1,345 6,000
1999/11/25 1,400 1,410 1,400 1,400 7,000
1999/11/24 1,457 1,477 1,410 1,410 56,000
1999/11/22 1,429 1,429 1,390 1,428 21,000
1999/11/19 1,230 1,270 1,230 1,269 10,000
1999/11/18 1,205 1,210 1,200 1,209 14,000
1999/11/17 1,230 1,230 1,200 1,210 18,000
1999/11/16 1,250 1,250 1,210 1,210 28,000
1999/11/15 1,320 1,320 1,201 1,210 16,000
1999/11/12 1,400 1,400 1,250 1,320 25,000
1999/11/11 1,419 1,440 1,401 1,401 14,000
1999/11/10 1,449 1,449 1,380 1,420 7,000
1999/11/09 1,435 1,440 1,400 1,440 11,000
1999/11/08 1,460 1,470 1,430 1,435 20,000
1999/11/05 1,460 1,480 1,440 1,460 19,000
1999/11/04 1,450 1,485 1,450 1,480 9,000
1999/11/02 1,440 1,450 1,440 1,450 9,000
1999/11/01 1,461 1,470 1,440 1,460 30,000
1999/10/29 1,480 1,500 1,460 1,460 15,000
1999/10/28 1,445 1,460 1,445 1,460 6,000
1999/10/27 1,421 1,441 1,421 1,441 5,000
1999/10/26 1,460 1,460 1,420 1,420 8,000
1999/10/25 1,415 1,441 1,415 1,440 15,000
1999/10/22 1,400 1,435 1,400 1,435 11,000
1999/10/21 1,400 1,410 1,400 1,405 8,000
1999/10/20 1,281 1,380 1,280 1,380 37,000
1999/10/19 1,286 1,295 1,250 1,250 25,000
1999/10/18 1,290 1,290 1,290 1,290 26,000
1999/10/15 1,580 1,580 1,490 1,490 18,000
1999/10/14 1,499 1,570 1,460 1,550 70,000
1999/10/13 1,518 1,518 1,475 1,500 15,000
1999/10/12 1,450 1,520 1,450 1,520 53,000
1999/10/08 1,500 1,500 1,450 1,470 9,000
1999/10/07 1,490 1,506 1,490 1,506 18,000
1999/10/06 1,490 1,500 1,470 1,490 51,000
1999/10/05 1,440 1,550 1,440 1,490 64,000
1999/10/04 1,320 1,440 1,320 1,440 51,000
1999/10/01 1,309 1,310 1,289 1,310 26,000
1999/09/30 1,334 1,335 1,300 1,320 64,000
1999/09/29 1,250 1,335 1,250 1,335 120,000
1999/09/28 1,130 1,140 1,130 1,135 4,000
1999/09/27 1,130 1,141 1,111 1,111 7,000
1999/09/24 1,100 1,110 1,080 1,110 16,000
1999/09/22 1,174 1,180 1,120 1,120 16,000
1999/09/21 1,190 1,240 1,190 1,240 46,000
1999/09/20 1,200 1,200 1,190 1,190 3,000
1999/09/17 1,159 1,180 1,100 1,180 15,000
1999/09/16 1,207 1,207 1,170 1,200 33,000
1999/09/14 1,240 1,240 1,200 1,210 46,000
1999/09/13 1,280 1,300 1,220 1,220 61,000
1999/09/10 1,140 1,289 1,140 1,280 164,000
1999/09/09 1,070 1,170 1,070 1,160 25,000
1999/09/08 1,061 1,061 1,061 1,061 4,000
1999/09/07 1,075 1,100 1,070 1,100 29,000
1999/09/06 1,060 1,080 1,060 1,075 22,000
1999/09/03 1,035 1,040 1,035 1,035 33,000
1999/09/02 1,060 1,060 1,030 1,035 12,000
1999/09/01 980 1,050 980 1,050 27,000
1999/08/30 1,029 1,030 1,000 1,000 6,000
1999/08/27 960 1,020 960 1,020 15,000
1999/08/26 957 960 950 950 4,000
1999/08/25 971 971 960 960 9,000
1999/08/24 995 999 989 990 17,000
1999/08/23 999 1,010 990 1,000 15,000
1999/08/20 970 1,010 970 1,010 10,000
1999/08/19 980 1,000 980 1,000 45,000
1999/08/18 1,050 1,070 1,040 1,060 43,000
1999/08/17 1,113 1,180 1,112 1,150 101,000
1999/08/16 1,000 1,093 999 1,093 74,000
1999/08/13 930 993 930 993 91,000
1999/08/12 851 924 851 924 64,000
1999/08/11 781 855 781 850 36,000
1999/08/10 775 781 775 781 4,000
1999/08/09 781 800 781 800 2,000
1999/08/05 740 740 740 740 1,000
1999/08/04 740 740 740 740 2,000
1999/08/02 740 740 740 740 1,000
1999/07/30 760 760 760 760 2,000
1999/07/29 730 730 730 730 2,000
1999/07/28 740 740 730 730 4,000
1999/07/27 761 761 760 760 2,000
1999/07/23 780 780 780 780 1,000
1999/07/22 816 816 800 800 16,000
1999/07/21 840 840 815 815 6,000
1999/07/19 839 839 835 835 4,000
1999/07/16 849 849 830 840 10,000
1999/07/15 836 840 826 830 6,000
1999/07/14 840 840 816 816 14,000
1999/07/13 812 815 812 815 3,000
1999/07/09 831 831 810 810 4,000
1999/07/08 850 850 835 847 22,000
1999/07/07 849 849 830 835 18,000
1999/07/06 861 871 831 831 12,000
1999/07/05 855 861 835 860 13,000
1999/07/02 820 850 820 845 54,000
1999/07/01 794 820 790 820 35,000
1999/06/30 784 800 782 786 34,000
1999/06/29 760 780 751 770 56,000
1999/06/28 745 760 745 760 13,000
1999/06/25 730 750 720 730 13,000
1999/06/24 720 720 720 720 1,000
1999/06/23 720 720 720 720 23,000
1999/06/22 725 735 723 725 11,000
1999/06/21 730 740 720 721 10,000
1999/06/18 735 735 735 735 1,000
1999/06/17 755 755 755 755 2,000
1999/06/16 740 740 735 735 2,000
1999/06/15 750 750 748 748 3,000
1999/06/14 744 750 744 750 7,000
1999/06/11 735 745 735 745 39,000
1999/06/10 745 745 736 736 4,000
1999/06/08 750 750 730 730 2,000
1999/06/07 720 740 720 740 3,000
1999/06/04 740 740 709 709 4,000
1999/06/02 710 720 710 720 6,000
1999/05/31 690 690 690 690 1,000
1999/05/27 709 709 700 700 5,000
1999/05/26 712 712 712 712 4,000
1999/05/25 722 722 722 722 1,000
1999/05/24 722 722 722 722 3,000
1999/05/21 701 715 700 715 12,000
1999/05/19 715 715 711 711 4,000
1999/05/18 749 749 749 749 2,000
1999/05/17 760 760 750 750 7,000
1999/05/14 755 755 755 755 1,000
1999/05/13 774 775 754 775 16,000
1999/05/12 730 780 715 780 23,000
1999/05/11 745 745 730 730 16,000
1999/05/10 715 715 715 715 4,000
1999/05/07 726 726 711 711 9,000
1999/05/06 725 735 720 725 7,000
1999/04/30 720 720 711 720 6,000
1999/04/28 730 740 720 720 22,000
1999/04/27 762 770 721 740 26,000
1999/04/26 683 752 683 752 60,000
1999/04/23 661 670 652 652 30,000
1999/04/22 652 652 651 651 3,000
1999/04/21 660 660 650 650 6,000
1999/04/20 685 688 685 688 2,000
1999/04/19 700 700 661 680 8,000
1999/04/16 675 680 675 680 2,000
1999/04/15 675 695 675 695 6,000
1999/04/14 680 695 680 695 4,000
1999/04/13 700 700 690 700 18,000
1999/04/12 705 706 700 700 14,000
1999/04/09 696 710 686 710 10,000
1999/04/08 665 666 661 666 3,000
1999/04/07 691 691 680 680 9,000
1999/04/06 691 700 685 685 9,000
1999/04/05 705 705 680 690 21,000
1999/04/02 683 683 669 675 14,000
1999/04/01 670 670 640 643 6,000
1999/03/31 671 671 666 670 6,000
1999/03/30 735 735 690 690 22,000
1999/03/29 715 740 711 725 32,000
1999/03/26 625 685 623 685 18,000
1999/03/25 561 585 561 585 5,000
1999/03/24 573 580 560 565 10,000
1999/03/23 581 588 575 575 9,000
1999/03/19 556 560 556 560 6,000
1999/03/18 555 565 555 555 8,000
1999/03/17 590 590 570 570 9,000
1999/03/16 580 581 580 581 16,000
1999/03/15 570 580 570 580 7,000
1999/03/12 560 571 560 570 9,000
1999/03/11 557 557 545 555 3,000
1999/03/10 540 540 540 540 3,000
1999/03/09 550 550 540 540 5,000
1999/03/08 535 550 535 541 5,000
1999/03/05 502 535 502 535 12,000
1999/03/04 520 520 510 510 5,000
1999/03/03 520 520 518 520 6,000
1999/03/02 516 521 516 521 4,000
1999/03/01 510 510 510 510 4,000
1999/02/26 535 535 535 535 2,000
1999/02/24 597 597 550 580 5,000
1999/02/19 530 530 530 530 2,000
1999/02/18 500 510 500 503 7,000
1999/02/17 510 510 500 500 4,000
1999/02/16 520 520 500 500 4,000
1999/02/15 520 520 520 520 1,000
1999/02/12 520 520 500 500 4,000
1999/02/10 520 520 520 520 1,000
1999/02/09 510 510 510 510 3,000
1999/02/08 510 510 510 510 3,000
1999/02/03 529 529 515 515 3,000
1999/02/01 530 530 530 530 5,000
1999/01/28 527 530 527 530 4,000
1999/01/26 518 518 518 518 1,000
1999/01/25 518 518 518 518 1,000
1999/01/14 480 480 480 480 1,000
1999/01/12 510 510 480 480 3,000
1999/01/11 470 470 470 470 1,000
1999/01/07 530 530 530 530 1,000
1999/01/06 500 500 480 500 3,000
1999/01/04 540 540 530 530 2,000

このページの先頭へ