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
2009/12/30 777 783 763 764 94,700
2009/12/29 780 786 777 778 102,400
2009/12/28 771 793 771 785 202,500
2009/12/25 763 769 753 766 139,600
2009/12/24 767 774 756 768 257,600
2009/12/22 746 760 740 750 429,800
2009/12/21 728 745 728 740 259,500
2009/12/18 713 726 707 724 296,400
2009/12/17 726 730 720 720 244,600
2009/12/16 704 725 703 715 301,900
2009/12/15 696 706 693 700 215,600
2009/12/14 690 694 681 693 227,500
2009/12/11 671 689 669 685 330,400
2009/12/10 663 675 655 662 307,700
2009/12/09 665 672 656 668 344,100
2009/12/08 666 677 663 673 301,200
2009/12/07 681 689 665 676 412,100
2009/12/04 686 693 668 671 319,200
2009/12/03 642 699 642 681 647,000
2009/12/02 610 628 604 626 434,600
2009/12/01 621 621 595 610 521,300
2009/11/30 605 622 605 622 518,700
2009/11/27 620 620 602 606 391,800
2009/11/26 648 652 627 637 474,400
2009/11/25 648 660 645 658 477,600
2009/11/24 644 652 640 645 368,400
2009/11/20 622 640 621 640 545,300
2009/11/19 659 665 641 642 249,200
2009/11/18 670 675 660 664 190,600
2009/11/17 687 690 667 670 229,800
2009/11/16 700 700 688 692 213,700
2009/11/13 701 711 696 705 300,000
2009/11/12 717 719 701 701 243,100
2009/11/11 725 727 717 719 245,900
2009/11/10 722 725 712 720 311,400
2009/11/09 710 718 701 712 200,200
2009/11/06 722 722 706 710 194,700
2009/11/05 719 726 712 715 183,800
2009/11/04 728 728 718 723 221,100
2009/11/02 730 735 727 727 242,300
2009/10/30 756 763 741 754 411,400
2009/10/29 730 730 720 726 257,000
2009/10/28 740 747 730 735 255,500
2009/10/27 760 762 737 740 330,300
2009/10/26 756 762 750 760 403,500
2009/10/23 758 762 747 751 272,900
2009/10/22 745 748 735 748 322,900
2009/10/21 755 756 750 750 187,600
2009/10/20 770 774 755 760 316,600
2009/10/19 760 766 751 763 360,000
2009/10/16 755 763 755 762 380,600
2009/10/15 753 764 747 753 225,300
2009/10/14 774 774 747 752 266,800
2009/10/13 769 775 760 767 316,900
2009/10/09 757 767 747 760 383,300
2009/10/08 776 778 754 757 365,300
2009/10/07 760 772 752 767 401,400
2009/10/06 762 770 738 760 409,500
2009/10/05 770 770 754 761 418,000
2009/10/02 777 778 743 771 363,800
2009/10/01 805 812 794 795 322,100
2009/09/30 843 848 828 835 220,300
2009/09/29 833 849 831 842 197,300
2009/09/28 869 869 820 827 399,700
2009/09/25 894 897 878 890 163,400
2009/09/24 897 945 894 908 152,400
2009/09/18 875 896 875 896 211,100
2009/09/17 902 906 881 893 176,100
2009/09/16 900 908 894 896 240,600
2009/09/15 912 917 900 900 81,700
2009/09/14 935 938 905 911 105,600
2009/09/11 954 954 929 934 163,700
2009/09/10 938 966 935 954 166,100
2009/09/09 931 941 927 937 113,100
2009/09/08 933 941 927 939 102,600
2009/09/07 926 936 926 934 78,000
2009/09/04 922 929 912 919 177,500
2009/09/03 944 944 931 932 98,300
2009/09/02 954 956 939 953 182,600
2009/09/01 965 976 957 974 139,200
2009/08/31 978 990 958 975 391,400
2009/08/28 953 962 941 959 210,900
2009/08/27 957 961 934 943 171,300
2009/08/26 966 976 956 967 93,500
2009/08/25 984 988 968 968 294,800
2009/08/24 975 993 973 983 200,300
2009/08/21 954 956 934 947 82,100
2009/08/20 951 966 944 963 93,500
2009/08/19 961 965 949 951 89,500
2009/08/18 941 965 938 964 98,000
2009/08/17 965 976 946 951 139,500
2009/08/14 970 986 958 975 146,100
2009/08/13 968 978 945 964 256,900
2009/08/12 980 988 972 977 105,100
2009/08/11 978 993 978 990 135,500
2009/08/10 965 983 964 980 250,700
2009/08/07 950 963 943 963 149,800
2009/08/06 951 968 948 960 119,600
2009/08/05 960 972 948 954 147,300
2009/08/04 998 999 960 966 247,900
2009/08/03 965 987 961 984 196,600
2009/07/31 966 971 955 963 182,500
2009/07/30 953 962 940 956 166,500
2009/07/29 928 955 926 951 268,000
2009/07/28 935 936 911 919 123,400
2009/07/27 950 950 925 931 106,200
2009/07/24 931 942 920 935 175,600
2009/07/23 913 926 905 911 118,000
2009/07/22 904 912 898 904 157,200
2009/07/21 870 900 870 897 194,900
2009/07/17 866 870 850 855 226,200
2009/07/16 874 881 861 866 324,700
2009/07/15 869 877 845 848 418,200
2009/07/14 876 887 863 869 385,000
2009/07/13 900 906 858 867 330,000
2009/07/10 906 911 896 901 199,600
2009/07/09 930 930 903 911 293,300
2009/07/08 949 954 930 946 368,500
2009/07/07 968 978 948 958 209,000
2009/07/06 990 996 957 968 193,600
2009/07/03 955 1,005 948 1,003 342,300
2009/07/02 931 983 929 978 442,300
2009/07/01 920 949 914 930 208,700
2009/06/30 925 928 910 928 172,400
2009/06/29 927 928 909 915 151,900
2009/06/26 938 939 910 926 149,500
2009/06/25 915 925 897 918 505,600
2009/06/24 929 931 900 914 282,900
2009/06/23 937 945 923 928 223,600
2009/06/22 975 975 952 957 285,800
2009/06/19 996 1,000 948 985 295,300
2009/06/18 996 1,000 967 998 296,100
2009/06/17 991 1,016 977 997 325,700
2009/06/16 971 1,004 969 995 485,900
2009/06/15 970 1,007 970 1,000 439,600
2009/06/12 970 977 959 971 208,900
2009/06/11 946 969 946 967 241,700
2009/06/10 950 960 945 958 156,500
2009/06/09 943 964 940 942 162,900
2009/06/08 969 979 943 957 246,800
2009/06/05 969 976 957 969 311,000
2009/06/04 951 976 930 945 541,200
2009/06/03 920 963 912 950 489,300
2009/06/02 890 901 884 898 317,300
2009/06/01 873 889 870 872 400,300
2009/05/29 879 898 862 892 325,000
2009/05/28 865 882 865 870 187,800
2009/05/27 890 893 870 874 155,500
2009/05/26 886 890 871 875 157,100
2009/05/25 879 887 876 880 236,000
2009/05/22 864 869 853 857 226,200
2009/05/21 869 881 862 867 255,700
2009/05/20 853 873 849 869 286,200
2009/05/19 845 848 827 845 231,600
2009/05/18 815 827 810 826 160,400
2009/05/15 821 830 812 820 216,200
2009/05/14 823 828 820 820 116,200
2009/05/13 843 847 827 840 187,000
2009/05/12 853 860 843 846 111,300
2009/05/11 870 879 859 863 264,800
2009/05/08 838 854 825 854 257,400
2009/05/07 840 845 825 840 322,000
2009/05/01 801 806 791 801 253,400
2009/04/30 795 810 793 799 261,000
2009/04/28 813 822 787 790 241,100
2009/04/27 827 838 809 823 260,200
2009/04/24 819 828 808 821 243,600
2009/04/23 822 829 800 814 342,700
2009/04/22 847 854 822 828 200,100
2009/04/21 858 859 833 847 403,900
2009/04/20 866 873 856 866 233,800
2009/04/17 845 866 845 853 240,700
2009/04/16 874 886 853 853 321,400
2009/04/15 890 890 857 861 324,400
2009/04/14 882 898 875 897 247,600
2009/04/13 875 898 862 883 375,400
2009/04/10 930 934 875 884 802,200
2009/04/09 969 990 961 970 205,200
2009/04/08 979 982 938 946 272,100
2009/04/07 998 1,008 982 999 196,200
2009/04/06 978 1,020 973 996 230,900
2009/04/03 968 977 950 959 160,600
2009/04/02 957 973 950 955 147,300
2009/04/01 916 958 914 945 159,900
2009/03/31 913 960 902 906 161,900
2009/03/30 977 987 926 933 273,500
2009/03/27 996 1,007 980 987 174,100
2009/03/26 925 980 925 980 181,000
2009/03/25 917 948 904 941 359,300
2009/03/24 930 930 888 897 221,000
2009/03/23 889 910 883 910 281,600
2009/03/19 887 889 861 863 139,200
2009/03/18 900 904 868 877 266,500
2009/03/17 850 895 850 890 363,200
2009/03/16 808 852 808 851 250,900
2009/03/13 801 816 801 805 238,100
2009/03/12 789 812 786 799 177,200
2009/03/11 801 820 798 804 175,700
2009/03/10 790 798 778 785 133,300
2009/03/09 817 825 786 798 138,500
2009/03/06 815 829 803 807 241,900
2009/03/05 845 856 833 850 271,000
2009/03/04 805 841 802 840 257,900
2009/03/03 780 797 776 795 216,400
2009/03/02 810 821 786 798 187,700
2009/02/27 815 832 803 830 161,700
2009/02/26 835 841 821 822 146,100
2009/02/25 836 837 807 829 285,500
2009/02/24 791 814 790 813 204,900
2009/02/23 833 849 825 839 342,000
2009/02/20 871 872 832 835 234,800
2009/02/19 873 883 857 861 256,100
2009/02/18 864 870 855 863 217,700
2009/02/17 888 890 863 866 430,400
2009/02/16 873 908 873 902 321,100
2009/02/13 873 888 868 873 351,000
2009/02/12 887 910 883 893 236,000
2009/02/10 907 917 896 897 192,500
2009/02/09 875 909 875 898 392,800
2009/02/06 879 885 859 870 249,700
2009/02/05 862 879 846 866 233,000
2009/02/04 851 866 846 858 241,300
2009/02/03 835 869 831 841 198,200
2009/02/02 832 847 829 835 153,600
2009/01/30 860 860 840 846 187,700
2009/01/29 884 888 854 867 220,800
2009/01/28 881 883 852 874 238,700
2009/01/27 847 879 842 872 202,400
2009/01/26 835 847 831 837 274,800
2009/01/23 849 849 830 836 363,100
2009/01/22 867 875 837 859 351,500
2009/01/21 870 875 860 863 371,300
2009/01/20 900 913 887 892 330,200
2009/01/19 900 906 887 896 227,000
2009/01/16 876 896 862 890 381,400
2009/01/15 880 882 861 866 516,900
2009/01/14 896 918 885 912 347,500
2009/01/13 948 949 906 906 463,000
2009/01/09 1,004 1,039 967 984 372,600
2009/01/08 1,005 1,021 1,001 1,002 256,600
2009/01/07 978 1,068 975 1,053 616,900
2009/01/06 985 990 961 968 214,800
2009/01/05 979 985 968 975 108,600

このページの先頭へ