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
2004/12/30 853 853 847 851 67,000
2004/12/29 846 846 837 840 204,000
2004/12/28 840 841 820 836 80,000
2004/12/27 840 845 840 844 102,000
2004/12/24 829 840 829 837 178,000
2004/12/22 830 833 825 825 202,000
2004/12/21 825 833 824 830 116,000
2004/12/20 814 829 814 826 84,000
2004/12/17 823 826 817 821 116,000
2004/12/16 826 826 818 824 108,000
2004/12/15 827 831 824 826 71,000
2004/12/14 826 837 815 837 98,000
2004/12/13 825 825 815 816 36,000
2004/12/10 827 830 820 824 129,000
2004/12/09 835 835 825 825 52,000
2004/12/08 812 837 812 835 94,000
2004/12/07 837 837 825 826 85,000
2004/12/06 829 835 827 827 113,000
2004/12/03 825 830 820 822 76,000
2004/12/02 821 823 813 819 151,000
2004/12/01 801 808 800 805 156,000
2004/11/30 796 810 796 799 300,000
2004/11/29 805 810 800 803 86,000
2004/11/26 811 815 802 802 45,000
2004/11/25 815 815 805 811 84,000
2004/11/24 802 802 791 797 120,000
2004/11/22 815 815 787 801 156,000
2004/11/19 840 842 813 814 99,000
2004/11/18 838 838 828 831 104,000
2004/11/17 842 842 828 828 64,000
2004/11/16 851 855 835 841 128,000
2004/11/15 843 850 826 849 143,000
2004/11/12 853 853 843 845 171,000
2004/11/11 873 873 852 854 163,000
2004/11/10 878 878 869 873 113,000
2004/11/09 881 898 878 880 133,000
2004/11/08 899 899 883 885 59,000
2004/11/05 909 911 897 899 96,000
2004/11/04 910 920 900 900 241,000
2004/11/02 876 901 876 898 198,000
2004/11/01 869 879 864 865 87,000
2004/10/29 859 870 859 869 100,000
2004/10/28 869 881 858 869 178,000
2004/10/27 866 870 856 859 101,000
2004/10/26 886 890 868 873 106,000
2004/10/25 854 886 850 886 131,000
2004/10/22 909 909 886 894 106,000
2004/10/21 888 900 880 900 99,000
2004/10/20 901 901 885 894 84,000
2004/10/19 890 912 889 903 246,000
2004/10/18 869 890 869 876 145,000
2004/10/15 880 880 862 866 162,000
2004/10/14 885 895 879 883 305,000
2004/10/13 882 918 875 879 248,000
2004/10/12 898 898 874 892 282,000
2004/10/08 929 930 902 908 195,000
2004/10/07 935 940 925 936 219,000
2004/10/06 925 935 904 935 174,000
2004/10/05 913 938 913 924 173,000
2004/10/04 900 924 899 923 270,000
2004/10/01 880 896 880 893 128,000
2004/09/30 878 882 874 876 141,000
2004/09/29 880 882 873 877 147,000
2004/09/28 880 880 873 879 94,000
2004/09/27 887 890 865 882 179,000
2004/09/24 888 890 878 886 266,000
2004/09/22 889 893 878 890 276,000
2004/09/21 882 888 876 883 296,000
2004/09/17 883 883 870 872 147,000
2004/09/16 881 888 870 882 170,000
2004/09/15 897 897 880 882 128,000
2004/09/14 892 899 885 894 349,000
2004/09/13 866 905 851 888 564,000
2004/09/10 878 878 853 876 168,000
2004/09/09 875 882 874 879 193,000
2004/09/08 874 887 872 887 151,000
2004/09/07 880 880 869 877 101,000
2004/09/06 859 889 859 888 69,000
2004/09/03 857 866 853 859 99,000
2004/09/02 869 869 855 863 68,000
2004/09/01 876 876 861 868 71,000
2004/08/31 876 880 863 870 72,000
2004/08/30 874 886 872 877 116,000
2004/08/27 901 901 893 894 49,000
2004/08/26 901 909 894 901 49,000
2004/08/25 902 905 892 898 54,000
2004/08/24 900 909 893 902 119,000
2004/08/23 882 905 882 893 160,000
2004/08/20 900 907 882 892 130,000
2004/08/19 910 910 900 903 60,000
2004/08/18 884 902 884 900 88,000
2004/08/17 890 900 872 884 73,000
2004/08/16 910 912 885 899 64,000
2004/08/13 924 924 907 909 109,000
2004/08/12 923 930 923 925 58,000
2004/08/11 919 928 909 914 34,000
2004/08/10 908 911 900 909 161,000
2004/08/09 894 910 894 910 63,000
2004/08/06 930 930 920 924 96,000
2004/08/05 926 934 926 933 104,000
2004/08/04 929 929 909 923 173,000
2004/08/03 925 933 925 930 120,000
2004/08/02 930 931 912 923 101,000
2004/07/30 930 933 915 925 131,000
2004/07/29 915 928 901 914 144,000
2004/07/28 892 914 892 914 82,000
2004/07/27 900 908 880 891 207,000
2004/07/26 906 916 906 910 156,000
2004/07/23 939 939 920 923 181,000
2004/07/22 921 948 918 935 220,000
2004/07/21 925 934 923 931 136,000
2004/07/20 916 948 903 940 122,000
2004/07/16 934 934 912 920 190,000
2004/07/15 940 946 936 939 152,000
2004/07/14 965 972 953 960 288,000
2004/07/13 970 980 966 968 175,000
2004/07/12 984 995 970 973 665,000
2004/07/09 909 914 901 914 80,000
2004/07/08 915 915 900 900 109,000
2004/07/07 907 919 902 915 111,000
2004/07/06 921 929 917 917 54,000
2004/07/05 926 935 915 931 82,000
2004/07/02 942 952 923 944 107,000
2004/07/01 958 958 944 944 84,000
2004/06/30 957 962 928 958 109,000
2004/06/29 960 968 951 967 105,000
2004/06/28 965 979 956 968 173,000
2004/06/25 963 964 950 956 244,000
2004/06/24 939 965 935 958 282,000
2004/06/23 917 940 917 929 301,000
2004/06/22 899 916 899 913 161,000
2004/06/21 908 921 900 908 141,000
2004/06/18 899 907 898 900 95,000
2004/06/17 901 909 899 908 105,000
2004/06/16 900 910 900 901 63,000
2004/06/15 890 908 890 900 67,000
2004/06/14 907 911 905 908 67,000
2004/06/11 905 914 898 904 218,000
2004/06/10 902 918 900 915 97,000
2004/06/09 900 912 890 900 87,000
2004/06/08 915 920 907 916 94,000
2004/06/07 920 923 909 915 66,000
2004/06/04 892 924 890 917 210,000
2004/06/03 901 908 900 900 300,000
2004/06/02 907 907 891 902 130,000
2004/06/01 908 909 901 908 70,000
2004/05/31 905 910 901 909 95,000
2004/05/28 901 909 898 905 102,000
2004/05/27 900 918 895 898 360,000
2004/05/26 890 925 886 907 320,000
2004/05/25 885 888 870 873 138,000
2004/05/24 871 892 870 885 199,000
2004/05/21 847 862 847 861 128,000
2004/05/20 841 848 835 845 230,000
2004/05/19 811 840 800 840 158,000
2004/05/18 782 823 770 791 164,000
2004/05/17 819 819 782 782 360,000
2004/05/14 860 866 801 824 315,000
2004/05/13 861 883 852 860 116,000
2004/05/12 880 880 853 876 245,000
2004/05/11 795 855 795 851 337,000
2004/05/10 871 881 815 815 416,000
2004/05/07 899 911 878 903 192,000
2004/05/06 959 960 926 926 161,000
2004/04/30 966 966 936 949 368,000
2004/04/28 976 976 961 972 155,000
2004/04/27 962 977 934 976 241,000
2004/04/26 970 978 960 972 191,000
2004/04/23 993 997 960 978 398,000
2004/04/22 1,000 1,010 994 995 345,000
2004/04/21 965 1,030 951 1,003 899,000
2004/04/20 938 984 931 966 935,000
2004/04/19 917 939 909 938 540,000
2004/04/16 894 910 881 909 437,000
2004/04/15 890 905 879 895 628,000
2004/04/14 869 892 866 878 365,000
2004/04/13 869 878 860 870 719,000
2004/04/12 845 845 830 839 224,000
2004/04/09 817 837 817 823 274,000
2004/04/08 845 853 838 847 190,000
2004/04/07 833 875 826 858 559,000
2004/04/06 833 833 818 830 436,000
2004/04/05 819 820 812 818 468,000
2004/04/02 775 799 771 793 128,000
2004/04/01 793 795 781 784 151,000
2004/03/31 803 805 785 796 184,000
2004/03/30 814 814 801 807 204,000
2004/03/29 815 815 805 808 285,000
2004/03/26 798 805 793 795 306,000
2004/03/25 787 791 781 788 280,000
2004/03/24 776 777 766 777 251,000
2004/03/23 752 768 751 768 286,000
2004/03/22 751 758 751 753 132,000
2004/03/19 755 757 747 750 173,000
2004/03/18 756 764 751 752 400,000
2004/03/17 745 750 745 747 123,000
2004/03/16 733 749 730 741 298,000
2004/03/15 724 733 724 725 135,000
2004/03/12 725 725 714 720 212,000
2004/03/11 714 728 704 724 116,000
2004/03/10 737 738 733 734 194,000
2004/03/09 739 747 736 739 224,000
2004/03/08 740 740 735 737 162,000
2004/03/05 738 739 733 739 189,000
2004/03/04 729 738 726 731 183,000
2004/03/03 730 733 725 726 221,000
2004/03/02 730 734 725 726 313,000
2004/03/01 727 734 721 728 259,000
2004/02/27 719 727 714 723 121,000
2004/02/26 723 723 710 719 75,000
2004/02/25 726 727 715 722 120,000
2004/02/24 744 744 722 725 99,000
2004/02/23 740 748 740 744 179,000
2004/02/20 735 739 733 738 63,000
2004/02/19 741 741 732 736 53,000
2004/02/18 746 750 742 743 183,000
2004/02/17 720 745 719 740 285,000
2004/02/16 715 720 713 716 197,000
2004/02/13 714 715 706 709 169,000
2004/02/12 707 735 707 715 201,000
2004/02/10 714 718 705 707 194,000
2004/02/09 715 722 710 714 171,000
2004/02/06 701 711 699 706 102,000
2004/02/05 695 714 695 710 152,000
2004/02/04 733 733 695 705 186,000
2004/02/03 733 735 716 732 226,000
2004/02/02 737 745 731 739 387,000
2004/01/30 730 744 727 735 171,000
2004/01/29 725 733 720 731 291,000
2004/01/28 731 740 726 739 186,000
2004/01/27 761 768 748 751 804,000
2004/01/26 724 731 715 731 289,000
2004/01/23 725 725 716 720 182,000
2004/01/22 721 740 715 725 343,000
2004/01/21 704 718 702 715 140,000
2004/01/20 700 708 698 705 153,000
2004/01/19 698 702 690 695 69,000
2004/01/16 683 691 681 690 128,000
2004/01/15 692 694 688 688 101,000
2004/01/14 690 694 686 692 62,000
2004/01/13 692 702 692 694 192,000
2004/01/09 699 707 676 702 232,000
2004/01/08 686 705 683 689 214,000
2004/01/07 666 683 666 680 96,000
2004/01/06 683 683 666 666 126,000
2004/01/05 681 684 677 680 42,000

このページの先頭へ