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
2010/12/30 895 895 878 882 107,200
2010/12/29 892 898 886 894 77,500
2010/12/28 893 895 887 890 95,000
2010/12/27 874 889 870 886 145,100
2010/12/24 891 894 878 880 92,800
2010/12/22 892 902 885 891 148,100
2010/12/21 885 898 881 892 193,500
2010/12/20 900 904 885 894 175,600
2010/12/17 914 920 905 908 215,100
2010/12/16 930 938 922 925 173,100
2010/12/15 937 947 927 939 203,800
2010/12/14 908 943 907 937 300,300
2010/12/13 883 906 869 903 252,200
2010/12/10 882 892 873 876 313,200
2010/12/09 876 879 870 875 150,700
2010/12/08 854 872 852 872 164,000
2010/12/07 847 853 839 851 158,500
2010/12/06 843 856 837 854 140,200
2010/12/03 843 851 835 842 257,900
2010/12/02 850 856 842 848 218,400
2010/12/01 817 826 812 824 117,600
2010/11/30 855 855 827 827 140,300
2010/11/29 845 858 845 850 81,700
2010/11/26 858 864 847 853 107,800
2010/11/25 855 861 844 859 120,100
2010/11/24 821 853 821 845 295,900
2010/11/22 825 835 824 834 106,600
2010/11/19 835 835 818 822 95,300
2010/11/18 808 827 808 825 155,600
2010/11/17 796 807 794 804 76,200
2010/11/16 821 821 806 811 162,500
2010/11/15 809 824 803 823 161,100
2010/11/12 807 808 793 800 171,400
2010/11/11 800 807 799 806 139,500
2010/11/10 788 797 783 790 112,500
2010/11/09 781 792 777 787 132,800
2010/11/08 774 784 770 779 201,900
2010/11/05 762 769 758 761 379,700
2010/11/04 757 767 756 756 215,700
2010/11/02 746 755 746 750 136,400
2010/11/01 759 761 742 752 171,300
2010/10/29 764 772 750 768 152,400
2010/10/28 784 785 761 764 203,100
2010/10/27 762 784 760 781 220,900
2010/10/26 745 763 742 756 165,000
2010/10/25 743 753 739 747 129,500
2010/10/22 744 750 738 746 129,900
2010/10/21 741 750 731 743 148,400
2010/10/20 741 744 727 739 114,900
2010/10/19 756 762 750 751 114,100
2010/10/18 754 765 752 763 126,500
2010/10/15 750 768 741 751 151,500
2010/10/14 755 766 751 756 177,800
2010/10/13 761 772 748 750 201,300
2010/10/12 788 796 755 758 205,400
2010/10/08 800 812 791 792 211,100
2010/10/07 813 823 800 810 124,900
2010/10/06 818 818 803 810 145,200
2010/10/05 792 820 790 805 205,700
2010/10/04 797 818 788 793 269,400
2010/10/01 819 828 786 790 314,600
2010/09/30 829 830 811 816 247,500
2010/09/29 804 826 803 821 167,700
2010/09/28 817 820 800 806 167,100
2010/09/27 804 830 803 830 270,700
2010/09/24 807 816 796 800 295,200
2010/09/22 833 837 811 814 211,700
2010/09/21 851 857 827 830 241,700
2010/09/17 859 859 846 853 317,400
2010/09/16 868 870 855 859 280,700
2010/09/15 853 867 828 861 347,300
2010/09/14 840 860 838 859 350,600
2010/09/13 829 839 823 832 260,400
2010/09/10 831 836 815 827 495,500
2010/09/09 833 838 821 832 243,600
2010/09/08 831 834 820 828 346,400
2010/09/07 850 857 838 846 353,500
2010/09/06 837 853 832 850 649,100
2010/09/03 802 836 800 835 973,300
2010/09/02 748 796 743 791 805,300
2010/09/01 725 740 725 733 122,600
2010/08/31 736 768 721 721 319,400
2010/08/30 754 770 746 750 325,000
2010/08/27 714 741 702 737 527,100
2010/08/26 747 749 731 735 264,600
2010/08/25 747 751 732 738 289,500
2010/08/24 773 775 761 762 217,000
2010/08/23 799 801 786 788 189,800
2010/08/20 808 817 804 808 124,900
2010/08/19 813 830 810 821 259,000
2010/08/18 826 832 812 818 173,400
2010/08/17 820 821 812 816 159,200
2010/08/16 850 850 833 835 101,400
2010/08/13 843 870 834 860 148,100
2010/08/12 855 856 835 846 208,300
2010/08/11 874 878 856 871 217,200
2010/08/10 910 915 887 889 166,800
2010/08/09 892 911 891 911 80,800
2010/08/06 895 905 895 903 64,800
2010/08/05 909 920 895 907 97,600
2010/08/04 915 916 897 900 125,300
2010/08/03 933 934 918 925 122,800
2010/08/02 913 929 906 908 113,600
2010/07/30 924 927 911 919 114,300
2010/07/29 931 945 931 936 111,200
2010/07/28 956 956 941 948 146,900
2010/07/27 926 947 922 944 231,100
2010/07/26 908 937 908 934 211,000
2010/07/23 900 900 875 892 176,600
2010/07/22 862 883 862 873 169,400
2010/07/21 908 909 879 882 219,000
2010/07/20 900 909 889 892 267,600
2010/07/16 954 961 917 919 222,900
2010/07/15 965 973 949 965 278,800
2010/07/14 940 971 940 966 295,900
2010/07/13 914 934 912 924 321,200
2010/07/12 900 913 890 896 188,700
2010/07/09 890 907 888 899 258,800
2010/07/08 872 886 871 886 269,900
2010/07/07 884 884 840 844 269,400
2010/07/06 834 888 831 884 417,900
2010/07/05 860 872 855 860 266,900
2010/07/02 834 868 834 854 482,800
2010/07/01 897 900 830 834 1,067,100
2010/06/30 900 930 890 927 394,700
2010/06/29 922 953 910 922 281,900
2010/06/28 954 956 926 928 187,100
2010/06/25 964 970 945 958 366,500
2010/06/24 962 987 944 979 422,700
2010/06/23 943 968 934 964 285,300
2010/06/22 951 958 937 957 358,800
2010/06/21 925 971 922 966 440,900
2010/06/18 940 940 917 925 385,400
2010/06/17 915 937 909 935 298,700
2010/06/16 905 922 902 914 363,800
2010/06/15 893 902 886 888 198,300
2010/06/14 891 907 891 901 243,900
2010/06/11 876 903 874 883 286,400
2010/06/10 863 871 853 861 269,900
2010/06/09 879 886 862 869 128,400
2010/06/08 879 904 874 892 205,700
2010/06/07 920 920 892 894 214,700
2010/06/04 946 952 929 942 257,500
2010/06/03 906 934 903 931 299,600
2010/06/02 888 905 875 884 313,400
2010/06/01 911 915 890 903 180,300
2010/05/31 903 924 903 917 166,400
2010/05/28 909 937 896 915 578,400
2010/05/27 845 881 841 879 306,200
2010/05/26 856 875 839 860 432,100
2010/05/25 892 894 849 854 435,600
2010/05/24 892 909 875 892 449,000
2010/05/21 908 918 894 912 422,700
2010/05/20 969 969 913 923 479,600
2010/05/19 965 979 948 963 671,500
2010/05/18 1,023 1,032 981 992 391,800
2010/05/17 1,070 1,070 1,004 1,022 369,400
2010/05/14 1,091 1,109 1,073 1,087 304,900
2010/05/13 1,078 1,113 1,063 1,105 404,000
2010/05/12 1,083 1,091 1,038 1,048 401,300
2010/05/11 1,131 1,136 1,077 1,083 643,900
2010/05/10 1,083 1,099 1,074 1,092 296,900
2010/05/07 1,050 1,098 1,037 1,086 630,800
2010/05/06 1,159 1,159 1,119 1,120 432,600
2010/04/30 1,159 1,182 1,150 1,169 423,500
2010/04/28 1,132 1,158 1,129 1,143 235,800
2010/04/27 1,145 1,167 1,143 1,162 299,400
2010/04/26 1,159 1,161 1,142 1,158 371,700
2010/04/23 1,133 1,152 1,123 1,147 746,000
2010/04/22 1,078 1,137 1,060 1,134 889,600
2010/04/21 1,063 1,082 1,060 1,078 569,000
2010/04/20 1,055 1,085 1,053 1,061 493,400
2010/04/19 1,050 1,081 1,050 1,064 382,000
2010/04/16 1,075 1,090 1,067 1,079 612,800
2010/04/15 1,027 1,098 1,023 1,076 1,443,400
2010/04/14 1,010 1,028 967 1,005 1,183,000
2010/04/13 1,025 1,030 1,014 1,022 926,300
2010/04/12 1,081 1,097 1,062 1,063 216,200
2010/04/09 1,068 1,080 1,058 1,074 162,600
2010/04/08 1,087 1,088 1,050 1,073 226,000
2010/04/07 1,085 1,114 1,079 1,102 212,700
2010/04/06 1,090 1,098 1,075 1,076 191,000
2010/04/05 1,089 1,090 1,080 1,089 185,800
2010/04/02 1,055 1,092 1,055 1,079 279,900
2010/04/01 1,030 1,048 1,022 1,047 173,000
2010/03/31 1,025 1,032 1,023 1,028 198,500
2010/03/30 1,027 1,032 1,013 1,030 233,900
2010/03/29 1,000 1,029 1,000 1,027 215,800
2010/03/26 1,000 1,004 993 997 165,200
2010/03/25 987 997 981 992 230,500
2010/03/24 980 983 966 981 206,900
2010/03/23 961 975 961 970 211,900
2010/03/19 969 980 961 971 197,200
2010/03/18 995 995 973 975 193,100
2010/03/17 978 993 972 986 237,700
2010/03/16 962 978 958 967 349,300
2010/03/15 951 967 939 957 293,000
2010/03/12 938 955 932 952 391,900
2010/03/11 920 953 918 927 497,600
2010/03/10 903 903 891 895 152,500
2010/03/09 901 904 884 888 155,900
2010/03/08 898 907 895 901 158,100
2010/03/05 883 887 877 883 122,400
2010/03/04 881 888 867 869 127,400
2010/03/03 888 889 863 879 143,300
2010/03/02 882 892 870 883 141,300
2010/03/01 869 890 869 883 136,200
2010/02/26 859 880 855 878 233,400
2010/02/25 882 886 844 858 342,200
2010/02/24 882 899 880 890 248,900
2010/02/23 885 898 883 893 152,900
2010/02/22 889 908 881 883 325,300
2010/02/19 900 901 870 870 132,500
2010/02/18 877 895 867 893 171,200
2010/02/17 852 874 852 871 166,900
2010/02/16 852 855 847 848 142,600
2010/02/15 855 863 852 860 144,100
2010/02/12 867 867 850 866 158,100
2010/02/10 850 860 846 853 167,300
2010/02/09 847 860 843 852 239,500
2010/02/08 847 854 844 847 276,100
2010/02/05 847 857 835 847 323,800
2010/02/04 870 876 851 862 206,900
2010/02/03 900 902 872 878 280,700
2010/02/02 860 877 853 873 187,300
2010/02/01 852 869 849 861 284,900
2010/01/29 867 876 853 860 152,000
2010/01/28 850 877 848 867 284,700
2010/01/27 862 866 840 851 394,200
2010/01/26 893 907 863 866 369,100
2010/01/25 885 899 882 893 212,600
2010/01/22 901 903 883 901 315,400
2010/01/21 894 916 888 906 461,100
2010/01/20 892 897 868 879 312,500
2010/01/19 901 907 881 887 238,800
2010/01/18 908 914 900 910 212,500
2010/01/15 923 934 915 923 251,200
2010/01/14 915 928 907 925 295,100
2010/01/13 921 943 903 913 589,000
2010/01/12 845 955 845 951 1,295,200
2010/01/08 777 845 765 841 817,900
2010/01/07 775 776 761 762 147,800
2010/01/06 780 780 765 771 166,000
2010/01/05 778 789 771 777 141,300
2010/01/04 764 777 764 771 38,400

このページの先頭へ