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
2006/12/29 2,365 2,390 2,355 2,375 38,500
2006/12/28 2,400 2,400 2,360 2,375 70,400
2006/12/27 2,410 2,410 2,385 2,400 55,400
2006/12/26 2,415 2,415 2,385 2,405 111,900
2006/12/25 2,395 2,420 2,385 2,415 83,500
2006/12/22 2,415 2,420 2,395 2,400 85,400
2006/12/21 2,395 2,425 2,385 2,410 119,300
2006/12/20 2,380 2,395 2,380 2,390 47,500
2006/12/19 2,390 2,405 2,365 2,370 98,700
2006/12/18 2,415 2,430 2,405 2,405 94,900
2006/12/15 2,420 2,435 2,385 2,395 107,800
2006/12/14 2,395 2,430 2,385 2,425 198,400
2006/12/13 2,395 2,395 2,360 2,390 117,400
2006/12/12 2,420 2,430 2,380 2,395 188,800
2006/12/11 2,390 2,445 2,375 2,440 369,900
2006/12/08 2,395 2,400 2,350 2,365 195,500
2006/12/07 2,375 2,410 2,355 2,375 359,700
2006/12/06 2,345 2,380 2,340 2,370 227,200
2006/12/05 2,345 2,365 2,305 2,310 117,200
2006/12/04 2,320 2,360 2,310 2,350 194,800
2006/12/01 2,315 2,330 2,275 2,320 144,500
2006/11/30 2,345 2,345 2,300 2,330 109,800
2006/11/29 2,300 2,345 2,300 2,340 222,800
2006/11/28 2,280 2,290 2,250 2,290 115,100
2006/11/27 2,240 2,295 2,235 2,295 85,300
2006/11/24 2,255 2,270 2,220 2,255 129,000
2006/11/22 2,210 2,285 2,210 2,280 134,600
2006/11/21 2,265 2,265 2,205 2,225 218,700
2006/11/20 2,280 2,295 2,240 2,270 313,600
2006/11/17 2,315 2,315 2,275 2,300 280,900
2006/11/16 2,300 2,330 2,300 2,310 167,200
2006/11/15 2,300 2,315 2,300 2,305 227,800
2006/11/14 2,310 2,320 2,300 2,310 237,100
2006/11/13 2,290 2,310 2,265 2,305 321,800
2006/11/10 2,230 2,310 2,230 2,285 698,000
2006/11/09 2,175 2,220 2,170 2,215 399,100
2006/11/08 2,185 2,195 2,160 2,170 379,300
2006/11/07 2,180 2,195 2,160 2,175 333,200
2006/11/06 2,130 2,155 2,095 2,140 252,900
2006/11/02 2,170 2,180 2,130 2,140 175,100
2006/11/01 2,190 2,220 2,170 2,200 133,400
2006/10/31 2,160 2,205 2,135 2,175 116,000
2006/10/30 2,185 2,210 2,150 2,155 180,200
2006/10/27 2,275 2,275 2,220 2,225 181,900
2006/10/26 2,250 2,275 2,240 2,270 174,000
2006/10/25 2,275 2,280 2,240 2,240 249,400
2006/10/24 2,260 2,285 2,225 2,235 228,200
2006/10/23 2,245 2,285 2,235 2,235 225,000
2006/10/20 2,240 2,280 2,225 2,250 338,600
2006/10/19 2,300 2,315 2,260 2,265 312,100
2006/10/18 2,230 2,265 2,215 2,265 293,700
2006/10/17 2,210 2,235 2,205 2,215 255,200
2006/10/16 2,155 2,195 2,145 2,185 237,900
2006/10/13 2,150 2,160 2,095 2,115 435,900
2006/10/12 2,185 2,215 2,140 2,160 287,800
2006/10/11 2,245 2,255 2,220 2,220 212,300
2006/10/10 2,225 2,280 2,205 2,230 246,200
2006/10/06 2,220 2,225 2,195 2,195 139,500
2006/10/05 2,255 2,280 2,240 2,250 101,800
2006/10/04 2,275 2,295 2,210 2,215 93,900
2006/10/03 2,325 2,325 2,275 2,285 102,800
2006/10/02 2,270 2,335 2,260 2,330 228,100
2006/09/29 2,245 2,260 2,220 2,245 91,000
2006/09/28 2,215 2,235 2,190 2,220 75,800
2006/09/27 2,170 2,215 2,150 2,215 63,000
2006/09/26 2,205 2,205 2,150 2,160 88,800
2006/09/25 2,195 2,220 2,150 2,205 156,700
2006/09/22 2,180 2,215 2,180 2,205 118,400
2006/09/21 2,240 2,240 2,210 2,220 152,400
2006/09/20 2,150 2,200 2,145 2,190 165,900
2006/09/19 2,195 2,220 2,170 2,190 111,600
2006/09/15 2,210 2,220 2,155 2,195 178,400
2006/09/14 2,280 2,290 2,230 2,240 231,700
2006/09/13 2,265 2,310 2,260 2,290 379,400
2006/09/12 2,290 2,290 2,235 2,235 237,100
2006/09/11 2,285 2,290 2,255 2,270 178,000
2006/09/08 2,230 2,315 2,230 2,285 308,500
2006/09/07 2,275 2,305 2,230 2,255 289,000
2006/09/06 2,280 2,325 2,275 2,305 182,400
2006/09/05 2,290 2,315 2,275 2,295 232,500
2006/09/04 2,370 2,385 2,305 2,310 426,600
2006/09/01 2,280 2,370 2,275 2,350 473,400
2006/08/31 2,250 2,300 2,245 2,300 232,000
2006/08/30 2,255 2,275 2,245 2,255 332,300
2006/08/29 2,270 2,280 2,245 2,270 118,600
2006/08/28 2,300 2,300 2,220 2,240 217,600
2006/08/25 2,280 2,320 2,280 2,295 361,900
2006/08/24 2,275 2,280 2,230 2,270 372,100
2006/08/23 2,300 2,320 2,265 2,280 540,300
2006/08/22 2,370 2,370 2,255 2,275 1,165,100
2006/08/21 2,260 2,260 2,170 2,170 174,200
2006/08/18 2,230 2,260 2,225 2,230 258,000
2006/08/17 2,180 2,210 2,155 2,200 238,500
2006/08/16 2,160 2,165 2,130 2,155 128,100
2006/08/15 2,110 2,140 2,095 2,140 135,000
2006/08/14 2,090 2,110 2,080 2,105 118,400
2006/08/11 2,065 2,065 2,040 2,060 144,500
2006/08/10 2,035 2,050 2,020 2,040 97,200
2006/08/09 2,005 2,060 1,996 2,055 152,100
2006/08/08 2,005 2,030 1,995 2,020 84,500
2006/08/07 2,065 2,085 1,991 1,991 118,100
2006/08/04 2,070 2,085 2,050 2,065 93,400
2006/08/03 2,040 2,100 2,040 2,060 105,100
2006/08/02 2,050 2,075 2,015 2,060 164,300
2006/08/01 2,095 2,120 2,060 2,085 141,200
2006/07/31 2,085 2,145 2,085 2,125 162,000
2006/07/28 2,030 2,055 1,999 2,055 188,000
2006/07/27 2,015 2,030 1,981 2,030 219,000
2006/07/26 2,025 2,060 1,994 2,005 144,000
2006/07/25 2,025 2,045 2,010 2,015 106,000
2006/07/24 2,010 2,015 1,980 2,010 127,000
2006/07/21 2,005 2,045 2,000 2,015 224,000
2006/07/20 2,060 2,085 2,040 2,085 201,000
2006/07/19 2,020 2,030 1,945 1,973 357,000
2006/07/18 2,135 2,135 2,000 2,005 288,000
2006/07/14 2,125 2,155 2,110 2,135 325,000
2006/07/13 2,160 2,160 2,125 2,135 252,000
2006/07/12 2,150 2,195 2,135 2,165 426,000
2006/07/11 2,135 2,140 2,090 2,125 301,000
2006/07/10 2,150 2,160 2,105 2,150 287,000
2006/07/07 2,255 2,255 2,175 2,190 331,000
2006/07/06 2,275 2,285 2,180 2,250 221,000
2006/07/05 2,295 2,320 2,275 2,290 167,000
2006/07/04 2,305 2,310 2,265 2,290 194,000
2006/07/03 2,290 2,310 2,275 2,295 190,000
2006/06/30 2,400 2,400 2,270 2,315 407,000
2006/06/29 2,340 2,360 2,315 2,360 148,000
2006/06/28 2,260 2,340 2,260 2,315 134,000
2006/06/27 2,350 2,370 2,280 2,300 348,000
2006/06/26 2,300 2,340 2,255 2,325 220,000
2006/06/23 2,285 2,310 2,270 2,305 131,000
2006/06/22 2,300 2,335 2,270 2,335 212,000
2006/06/21 2,285 2,335 2,260 2,300 212,000
2006/06/20 2,310 2,335 2,220 2,245 247,000
2006/06/19 2,340 2,385 2,290 2,350 347,000
2006/06/16 2,415 2,425 2,335 2,345 415,000
2006/06/15 2,195 2,240 2,175 2,215 322,000
2006/06/14 2,035 2,140 2,020 2,110 296,000
2006/06/13 2,105 2,135 2,070 2,075 356,000
2006/06/12 2,105 2,210 2,085 2,170 436,000
2006/06/09 2,100 2,200 2,100 2,175 415,000
2006/06/08 2,210 2,210 2,055 2,085 777,000
2006/06/07 2,285 2,330 2,245 2,250 472,000
2006/06/06 2,335 2,395 2,330 2,350 635,000
2006/06/05 2,480 2,480 2,360 2,415 716,000
2006/06/02 2,405 2,535 2,365 2,520 949,000
2006/06/01 2,285 2,335 2,260 2,325 561,000
2006/05/31 2,215 2,225 2,150 2,205 281,000
2006/05/30 2,235 2,260 2,210 2,255 224,000
2006/05/29 2,330 2,330 2,195 2,210 480,000
2006/05/26 2,190 2,270 2,190 2,270 282,000
2006/05/25 2,210 2,230 2,155 2,185 333,000
2006/05/24 2,300 2,345 2,185 2,250 472,000
2006/05/23 2,275 2,310 2,210 2,235 768,000
2006/05/22 2,400 2,400 2,275 2,280 554,000
2006/05/19 2,270 2,335 2,270 2,315 523,000
2006/05/18 2,255 2,275 2,210 2,255 464,000
2006/05/17 2,120 2,280 2,120 2,280 663,000
2006/05/16 2,270 2,295 2,095 2,115 507,000
2006/05/15 2,305 2,315 2,265 2,275 335,000
2006/05/12 2,320 2,325 2,265 2,315 394,000
2006/05/11 2,355 2,400 2,310 2,330 568,000
2006/05/10 2,415 2,430 2,360 2,385 341,000
2006/05/09 2,420 2,420 2,380 2,400 376,000
2006/05/08 2,455 2,455 2,380 2,435 613,000
2006/05/02 2,460 2,470 2,425 2,445 258,000
2006/05/01 2,450 2,460 2,405 2,450 228,000
2006/04/28 2,485 2,485 2,400 2,460 333,000
2006/04/27 2,460 2,520 2,460 2,480 499,000
2006/04/26 2,550 2,550 2,455 2,475 556,000
2006/04/25 2,420 2,560 2,420 2,545 687,000
2006/04/24 2,500 2,500 2,435 2,435 539,000
2006/04/21 2,555 2,570 2,480 2,515 843,000
2006/04/20 2,475 2,560 2,455 2,540 1,047,000
2006/04/19 2,460 2,485 2,400 2,440 563,000
2006/04/18 2,395 2,500 2,370 2,500 641,000
2006/04/17 2,465 2,475 2,390 2,410 675,000
2006/04/14 2,430 2,515 2,400 2,505 1,879,000
2006/04/13 2,185 2,320 2,185 2,310 626,000
2006/04/12 2,215 2,240 2,120 2,165 566,000
2006/04/11 2,260 2,280 2,195 2,250 443,000
2006/04/10 2,265 2,325 2,255 2,300 915,000
2006/04/07 2,060 2,185 2,055 2,185 1,028,000
2006/04/06 1,971 1,995 1,955 1,990 161,000
2006/04/05 1,951 2,000 1,950 1,965 348,000
2006/04/04 1,987 1,992 1,975 1,978 118,000
2006/04/03 1,965 1,984 1,941 1,970 176,000
2006/03/31 1,965 1,965 1,930 1,935 178,000
2006/03/30 1,968 1,987 1,960 1,966 135,000
2006/03/29 1,926 1,960 1,913 1,945 220,000
2006/03/28 1,865 1,920 1,865 1,901 132,000
2006/03/27 1,898 1,909 1,875 1,890 80,000
2006/03/24 1,870 1,893 1,860 1,874 95,000
2006/03/23 1,885 1,906 1,880 1,888 150,000
2006/03/22 1,845 1,880 1,844 1,862 129,000
2006/03/20 1,829 1,838 1,820 1,830 155,000
2006/03/17 1,792 1,810 1,792 1,808 66,000
2006/03/16 1,842 1,845 1,792 1,810 54,000
2006/03/15 1,792 1,841 1,792 1,833 256,000
2006/03/14 1,809 1,810 1,790 1,800 88,000
2006/03/13 1,797 1,834 1,780 1,808 134,000
2006/03/10 1,816 1,830 1,797 1,797 203,000
2006/03/09 1,704 1,807 1,704 1,806 277,000
2006/03/08 1,704 1,723 1,700 1,715 150,000
2006/03/07 1,700 1,720 1,698 1,712 83,000
2006/03/06 1,730 1,742 1,691 1,729 175,000
2006/03/03 1,754 1,759 1,702 1,720 204,000
2006/03/02 1,788 1,788 1,733 1,754 173,000
2006/03/01 1,797 1,802 1,746 1,758 145,000
2006/02/28 1,780 1,820 1,755 1,801 130,000
2006/02/27 1,827 1,835 1,784 1,790 184,000
2006/02/24 1,824 1,824 1,786 1,797 95,000
2006/02/23 1,775 1,808 1,775 1,804 68,000
2006/02/22 1,798 1,818 1,750 1,774 132,000
2006/02/21 1,716 1,768 1,713 1,768 121,000
2006/02/20 1,813 1,813 1,706 1,707 185,000
2006/02/17 1,849 1,869 1,787 1,813 185,000
2006/02/16 1,830 1,890 1,805 1,879 339,000
2006/02/15 1,860 1,870 1,820 1,830 200,000
2006/02/14 1,830 1,843 1,765 1,802 391,000
2006/02/13 1,900 1,900 1,844 1,850 326,000
2006/02/10 1,921 1,943 1,895 1,907 275,000
2006/02/09 1,961 1,975 1,907 1,915 386,000
2006/02/08 1,999 1,999 1,891 1,893 291,000
2006/02/07 1,991 2,010 1,963 2,010 259,000
2006/02/06 1,948 1,984 1,930 1,976 247,000
2006/02/03 1,905 1,928 1,875 1,918 311,000
2006/02/02 1,948 1,949 1,913 1,923 197,000
2006/02/01 1,942 1,951 1,912 1,925 189,000
2006/01/31 1,972 1,972 1,921 1,937 210,000
2006/01/30 1,954 1,979 1,945 1,971 143,000
2006/01/27 1,951 1,965 1,910 1,935 209,000
2006/01/26 1,936 1,973 1,906 1,926 175,000
2006/01/25 1,899 2,030 1,868 1,906 199,000
2006/01/24 1,825 1,900 1,825 1,881 264,000
2006/01/23 1,870 1,887 1,820 1,847 252,000
2006/01/20 1,929 1,929 1,878 1,878 208,000
2006/01/19 1,882 1,940 1,850 1,869 253,000
2006/01/18 1,964 1,964 1,804 1,893 372,000
2006/01/17 1,971 2,025 1,965 1,994 232,000
2006/01/16 2,050 2,050 1,995 2,005 376,000
2006/01/13 2,055 2,090 1,998 2,030 695,000
2006/01/12 1,991 2,010 1,980 2,000 468,000
2006/01/11 1,912 1,969 1,896 1,953 227,000
2006/01/10 1,985 1,985 1,904 1,912 260,000
2006/01/06 1,964 2,030 1,960 1,980 160,000
2006/01/05 1,928 1,960 1,910 1,952 144,000
2006/01/04 1,929 1,951 1,895 1,898 70,000

このページの先頭へ