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
2013/12/30 1,246 1,249 1,218 1,226 332,600
2013/12/27 1,232 1,246 1,221 1,244 198,000
2013/12/26 1,229 1,243 1,221 1,231 187,900
2013/12/25 1,232 1,239 1,214 1,219 328,600
2013/12/24 1,248 1,264 1,220 1,235 405,000
2013/12/20 1,199 1,248 1,197 1,247 524,000
2013/12/19 1,183 1,199 1,181 1,195 274,900
2013/12/18 1,156 1,190 1,156 1,184 291,600
2013/12/17 1,129 1,168 1,129 1,156 258,800
2013/12/16 1,116 1,142 1,115 1,127 213,300
2013/12/13 1,159 1,159 1,117 1,118 497,200
2013/12/12 1,160 1,172 1,150 1,164 141,200
2013/12/11 1,167 1,170 1,155 1,167 187,600
2013/12/10 1,173 1,180 1,161 1,174 182,200
2013/12/09 1,183 1,188 1,170 1,175 236,900
2013/12/06 1,154 1,175 1,128 1,167 284,500
2013/12/05 1,188 1,198 1,161 1,165 269,800
2013/12/04 1,195 1,203 1,176 1,195 191,900
2013/12/03 1,198 1,214 1,191 1,210 342,300
2013/12/02 1,192 1,199 1,182 1,190 261,600
2013/11/29 1,184 1,198 1,182 1,190 234,300
2013/11/28 1,188 1,194 1,181 1,187 149,600
2013/11/27 1,187 1,190 1,173 1,183 139,400
2013/11/26 1,195 1,197 1,181 1,191 163,200
2013/11/25 1,199 1,202 1,179 1,197 242,300
2013/11/22 1,197 1,198 1,185 1,192 212,200
2013/11/21 1,170 1,195 1,165 1,193 358,900
2013/11/20 1,165 1,172 1,160 1,167 160,400
2013/11/19 1,170 1,180 1,166 1,168 158,300
2013/11/18 1,180 1,183 1,164 1,177 282,700
2013/11/15 1,168 1,184 1,163 1,170 405,200
2013/11/14 1,164 1,184 1,145 1,168 428,700
2013/11/13 1,156 1,189 1,153 1,167 497,700
2013/11/12 1,134 1,170 1,130 1,164 584,100
2013/11/11 1,090 1,127 1,078 1,123 496,600
2013/11/08 1,070 1,096 1,060 1,087 426,900
2013/11/07 1,100 1,108 1,079 1,086 254,800
2013/11/06 1,071 1,100 1,058 1,095 446,100
2013/11/05 1,081 1,090 1,070 1,072 378,800
2013/11/01 1,064 1,094 1,064 1,087 870,400
2013/10/31 1,060 1,080 1,051 1,056 462,100
2013/10/30 1,045 1,068 1,036 1,051 528,200
2013/10/29 1,028 1,041 1,011 1,039 461,700
2013/10/28 1,040 1,040 1,026 1,039 176,600
2013/10/25 1,039 1,040 1,022 1,027 251,300
2013/10/24 1,038 1,047 1,027 1,046 322,900
2013/10/23 1,012 1,048 1,009 1,044 1,127,200
2013/10/22 986 1,023 979 1,012 1,244,200
2013/10/21 957 990 951 984 812,500
2013/10/18 963 968 947 956 415,100
2013/10/17 958 967 941 962 297,800
2013/10/16 945 950 936 945 321,700
2013/10/15 955 959 938 944 253,700
2013/10/11 945 961 944 953 322,700
2013/10/10 927 941 924 933 338,000
2013/10/09 916 928 915 927 228,400
2013/10/08 939 939 912 920 387,000
2013/10/07 930 957 922 944 538,100
2013/10/04 910 940 907 931 431,900
2013/10/03 913 930 913 918 223,200
2013/10/02 910 937 909 925 604,100
2013/10/01 950 957 906 918 559,400
2013/09/30 961 972 955 962 168,700
2013/09/27 956 968 952 961 181,500
2013/09/26 957 962 942 959 156,600
2013/09/25 960 967 953 959 89,500
2013/09/24 953 971 951 960 152,500
2013/09/20 972 979 948 962 239,200
2013/09/19 949 964 948 964 145,500
2013/09/18 971 971 941 942 318,600
2013/09/17 961 975 954 970 72,500
2013/09/13 959 965 950 959 134,200
2013/09/12 960 967 951 961 161,000
2013/09/11 992 992 972 975 61,600
2013/09/10 984 984 967 982 115,900
2013/09/09 985 1,007 970 976 166,900
2013/09/06 971 990 950 975 139,600
2013/09/05 975 982 960 970 61,600
2013/09/04 978 979 963 974 64,500
2013/09/03 955 980 955 978 86,800
2013/09/02 947 957 941 947 82,900
2013/08/30 962 966 947 947 102,200
2013/08/29 970 970 957 957 119,600
2013/08/28 963 987 958 970 222,600
2013/08/27 987 1,007 987 995 164,600
2013/08/26 997 998 985 995 61,700
2013/08/23 985 995 978 989 114,600
2013/08/22 973 980 961 978 116,800
2013/08/21 972 983 966 973 89,300
2013/08/20 988 992 972 973 104,000
2013/08/19 992 998 989 998 65,700
2013/08/16 974 999 969 992 282,700
2013/08/15 974 987 971 974 151,900
2013/08/14 977 989 969 989 82,400
2013/08/13 968 978 956 977 168,600
2013/08/12 962 970 952 967 115,500
2013/08/09 969 977 962 969 73,900
2013/08/08 985 993 967 968 152,500
2013/08/07 996 1,003 986 986 117,800
2013/08/06 1,013 1,013 992 1,007 144,900
2013/08/05 1,002 1,012 997 1,007 66,400
2013/08/02 1,008 1,009 998 1,009 142,200
2013/08/01 994 1,008 990 1,008 152,900
2013/07/31 991 1,004 982 993 208,200
2013/07/30 972 1,008 972 1,002 191,200
2013/07/29 991 996 970 972 218,700
2013/07/26 1,001 1,009 997 997 180,400
2013/07/25 1,019 1,022 1,005 1,007 77,000
2013/07/24 1,002 1,021 1,001 1,018 135,900
2013/07/23 1,008 1,021 1,003 1,013 314,000
2013/07/22 1,015 1,015 999 1,009 156,000
2013/07/19 1,019 1,020 999 1,003 216,000
2013/07/18 1,015 1,023 998 1,016 410,800
2013/07/17 1,032 1,037 1,011 1,017 354,300
2013/07/16 1,044 1,048 1,034 1,036 127,800
2013/07/12 1,034 1,047 1,031 1,040 132,500
2013/07/11 1,043 1,043 1,031 1,039 101,700
2013/07/10 1,053 1,059 1,037 1,042 174,500
2013/07/09 1,039 1,054 1,035 1,051 155,300
2013/07/08 1,057 1,059 1,035 1,035 95,400
2013/07/05 1,031 1,047 1,031 1,045 111,000
2013/07/04 1,032 1,045 1,031 1,034 160,600
2013/07/03 1,045 1,048 1,034 1,040 311,700
2013/07/02 1,101 1,101 1,048 1,060 307,600
2013/07/01 1,073 1,098 1,050 1,096 177,800
2013/06/28 1,022 1,077 1,021 1,073 372,400
2013/06/27 1,064 1,085 1,032 1,082 203,800
2013/06/26 1,106 1,131 1,060 1,078 112,000
2013/06/25 1,107 1,123 1,067 1,086 202,600
2013/06/24 1,133 1,142 1,102 1,124 381,600
2013/06/21 1,079 1,149 1,072 1,149 399,500
2013/06/20 1,076 1,111 1,056 1,109 272,600
2013/06/19 1,088 1,096 1,070 1,092 191,200
2013/06/18 1,104 1,104 1,056 1,064 211,300
2013/06/17 1,045 1,107 1,037 1,103 181,400
2013/06/14 1,089 1,100 1,044 1,046 325,000
2013/06/13 1,027 1,085 1,027 1,079 463,800
2013/06/12 1,042 1,064 1,024 1,056 130,600
2013/06/11 1,060 1,069 1,047 1,049 137,000
2013/06/10 1,010 1,064 1,010 1,060 119,900
2013/06/07 982 1,008 958 991 261,000
2013/06/06 1,000 1,021 976 981 160,800
2013/06/05 1,035 1,045 1,006 1,006 78,600
2013/06/04 1,007 1,047 1,007 1,044 170,700
2013/06/03 1,067 1,067 1,023 1,026 149,100
2013/05/31 1,075 1,093 1,067 1,083 183,800
2013/05/30 1,083 1,099 1,060 1,065 150,000
2013/05/29 1,098 1,128 1,085 1,113 152,400
2013/05/28 1,066 1,089 1,058 1,082 96,600
2013/05/27 1,090 1,115 1,067 1,067 130,600
2013/05/24 1,103 1,131 1,080 1,115 295,600
2013/05/23 1,180 1,192 1,086 1,090 299,300
2013/05/22 1,198 1,199 1,168 1,178 147,800
2013/05/21 1,191 1,203 1,172 1,185 119,100
2013/05/20 1,217 1,217 1,189 1,191 190,900
2013/05/17 1,170 1,193 1,159 1,188 162,500
2013/05/16 1,214 1,214 1,140 1,168 233,800
2013/05/15 1,232 1,249 1,170 1,184 395,900
2013/05/14 1,164 1,190 1,152 1,187 255,000
2013/05/13 1,149 1,164 1,145 1,152 237,000
2013/05/10 1,140 1,148 1,116 1,138 141,500
2013/05/09 1,131 1,133 1,109 1,110 120,700
2013/05/08 1,152 1,152 1,129 1,129 117,900
2013/05/07 1,150 1,155 1,121 1,134 171,700
2013/05/02 1,107 1,118 1,100 1,107 128,500
2013/05/01 1,126 1,132 1,105 1,107 120,700
2013/04/30 1,110 1,147 1,097 1,132 300,200
2013/04/26 1,114 1,130 1,094 1,114 336,700
2013/04/25 1,088 1,133 1,077 1,113 467,900
2013/04/24 1,038 1,114 1,038 1,101 833,700
2013/04/23 1,010 1,019 1,000 1,008 396,600
2013/04/22 973 1,023 973 984 416,400
2013/04/19 953 956 942 952 188,300
2013/04/18 963 967 948 948 243,500
2013/04/17 972 972 958 960 165,000
2013/04/16 952 965 947 961 213,900
2013/04/15 982 992 974 982 162,100
2013/04/12 965 995 961 994 263,400
2013/04/11 971 976 965 968 295,400
2013/04/10 961 969 954 966 192,100
2013/04/09 995 996 963 971 203,500
2013/04/08 970 985 961 984 327,600
2013/04/05 929 971 926 961 403,400
2013/04/04 883 926 882 925 306,800
2013/04/03 868 881 860 877 240,200
2013/04/02 880 885 857 869 237,000
2013/04/01 930 930 898 898 153,500
2013/03/29 933 938 920 928 153,000
2013/03/28 922 930 912 929 147,800
2013/03/27 917 918 910 915 91,200
2013/03/26 910 915 892 901 144,700
2013/03/25 928 933 915 915 111,300
2013/03/22 934 938 923 923 117,900
2013/03/21 918 948 918 945 197,700
2013/03/19 927 932 918 923 132,400
2013/03/18 920 925 912 918 107,900
2013/03/15 919 930 916 930 142,900
2013/03/14 915 921 909 920 127,100
2013/03/13 919 922 911 912 139,800
2013/03/12 939 940 922 925 214,900
2013/03/11 924 939 922 935 108,500
2013/03/08 933 933 922 926 300,300
2013/03/07 934 937 915 917 244,800
2013/03/06 928 937 919 924 247,600
2013/03/05 932 936 913 922 348,000
2013/03/04 937 938 919 920 247,700
2013/03/01 945 947 934 937 145,700
2013/02/28 923 951 923 943 290,600
2013/02/27 934 934 913 918 272,600
2013/02/26 941 946 935 941 213,600
2013/02/25 975 988 969 971 137,100
2013/02/22 967 970 951 970 153,100
2013/02/21 960 977 959 977 160,800
2013/02/20 957 971 957 962 128,100
2013/02/19 952 965 947 958 128,100
2013/02/18 938 965 934 961 219,100
2013/02/15 918 923 905 923 152,200
2013/02/14 926 939 922 933 181,100
2013/02/13 946 959 920 925 184,900
2013/02/12 944 959 941 949 219,200
2013/02/08 938 938 925 932 207,300
2013/02/07 926 938 926 934 186,800
2013/02/06 918 940 915 935 157,600
2013/02/05 901 914 901 909 109,400
2013/02/04 908 916 902 912 146,500
2013/02/01 909 910 889 907 176,500
2013/01/31 885 908 884 906 209,400
2013/01/30 881 892 875 889 179,400
2013/01/29 889 892 874 878 152,700
2013/01/28 889 891 878 888 208,200
2013/01/25 873 885 868 882 233,200
2013/01/24 849 868 840 863 126,000
2013/01/23 862 862 844 848 174,800
2013/01/22 892 892 858 868 157,000
2013/01/21 875 890 867 889 107,800
2013/01/18 869 877 863 872 140,300
2013/01/17 865 877 847 854 225,000
2013/01/16 869 873 856 860 267,500
2013/01/15 879 884 868 876 156,900
2013/01/11 864 870 853 869 174,600
2013/01/10 834 856 830 852 190,300
2013/01/09 823 848 822 842 161,700
2013/01/08 870 870 837 838 246,000
2013/01/07 894 894 868 873 88,800
2013/01/04 878 889 875 879 239,800

このページの先頭へ