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
2015/12/30 1,598 1,611 1,581 1,587 115,600
2015/12/29 1,562 1,595 1,551 1,589 161,100
2015/12/28 1,540 1,579 1,540 1,573 172,100
2015/12/25 1,540 1,561 1,528 1,533 153,300
2015/12/24 1,585 1,590 1,547 1,551 150,900
2015/12/22 1,567 1,583 1,557 1,572 146,900
2015/12/21 1,562 1,570 1,548 1,567 161,400
2015/12/18 1,592 1,626 1,575 1,579 262,700
2015/12/17 1,598 1,627 1,583 1,604 354,400
2015/12/16 1,545 1,568 1,539 1,562 239,500
2015/12/15 1,540 1,549 1,523 1,526 216,100
2015/12/14 1,507 1,549 1,505 1,545 287,100
2015/12/11 1,550 1,585 1,550 1,577 288,900
2015/12/10 1,590 1,591 1,551 1,581 321,300
2015/12/09 1,634 1,646 1,613 1,622 201,100
2015/12/08 1,694 1,700 1,640 1,652 227,000
2015/12/07 1,693 1,715 1,690 1,698 180,700
2015/12/04 1,680 1,695 1,665 1,685 171,100
2015/12/03 1,730 1,739 1,701 1,704 264,200
2015/12/02 1,713 1,729 1,688 1,723 263,800
2015/12/01 1,674 1,711 1,663 1,710 288,900
2015/11/30 1,653 1,673 1,653 1,668 226,100
2015/11/27 1,650 1,659 1,649 1,653 141,600
2015/11/26 1,652 1,661 1,646 1,652 229,700
2015/11/25 1,654 1,664 1,650 1,651 167,900
2015/11/24 1,663 1,666 1,640 1,661 225,100
2015/11/20 1,653 1,665 1,641 1,663 193,600
2015/11/19 1,666 1,681 1,648 1,654 332,600
2015/11/18 1,683 1,699 1,664 1,669 282,900
2015/11/17 1,678 1,689 1,667 1,674 177,800
2015/11/16 1,648 1,666 1,635 1,661 148,300
2015/11/13 1,657 1,677 1,654 1,673 182,300
2015/11/12 1,697 1,710 1,680 1,688 139,000
2015/11/11 1,701 1,705 1,686 1,700 108,500
2015/11/10 1,690 1,703 1,673 1,701 83,600
2015/11/09 1,667 1,706 1,653 1,704 251,500
2015/11/06 1,654 1,675 1,639 1,656 172,200
2015/11/05 1,661 1,675 1,652 1,667 162,100
2015/11/04 1,665 1,682 1,655 1,660 177,500
2015/11/02 1,629 1,648 1,606 1,636 149,100
2015/10/30 1,657 1,675 1,624 1,653 195,800
2015/10/29 1,660 1,676 1,642 1,654 186,700
2015/10/28 1,643 1,650 1,630 1,641 197,100
2015/10/27 1,668 1,668 1,630 1,640 261,100
2015/10/26 1,690 1,696 1,656 1,673 424,600
2015/10/23 1,633 1,678 1,629 1,655 701,400
2015/10/22 1,565 1,611 1,560 1,582 396,300
2015/10/21 1,508 1,583 1,505 1,576 531,600
2015/10/20 1,501 1,513 1,487 1,504 281,100
2015/10/19 1,560 1,570 1,503 1,512 798,200
2015/10/16 1,484 1,566 1,484 1,554 1,047,600
2015/10/15 1,421 1,464 1,400 1,461 239,200
2015/10/14 1,472 1,473 1,440 1,446 211,600
2015/10/13 1,498 1,498 1,469 1,472 347,800
2015/10/09 1,475 1,516 1,472 1,510 351,900
2015/10/08 1,484 1,511 1,461 1,468 522,800
2015/10/07 1,501 1,552 1,501 1,523 365,700
2015/10/06 1,496 1,522 1,496 1,507 458,400
2015/10/05 1,559 1,563 1,492 1,501 613,000
2015/10/02 1,505 1,529 1,477 1,521 533,800
2015/10/01 1,549 1,604 1,511 1,535 799,500
2015/09/30 1,634 1,634 1,582 1,626 187,700
2015/09/29 1,600 1,610 1,564 1,575 213,900
2015/09/28 1,633 1,642 1,602 1,636 145,200
2015/09/25 1,600 1,620 1,575 1,610 267,500
2015/09/24 1,680 1,680 1,610 1,612 240,000
2015/09/18 1,739 1,739 1,704 1,725 106,000
2015/09/17 1,703 1,754 1,703 1,745 168,300
2015/09/16 1,748 1,748 1,690 1,713 224,400
2015/09/15 1,744 1,771 1,732 1,735 99,900
2015/09/14 1,786 1,792 1,723 1,734 112,800
2015/09/11 1,721 1,763 1,721 1,755 156,500
2015/09/10 1,730 1,763 1,717 1,756 165,600
2015/09/09 1,729 1,770 1,721 1,770 224,700
2015/09/08 1,654 1,697 1,646 1,663 128,700
2015/09/07 1,662 1,680 1,630 1,662 139,100
2015/09/04 1,726 1,732 1,663 1,684 224,200
2015/09/03 1,700 1,726 1,696 1,705 144,500
2015/09/02 1,659 1,721 1,643 1,684 202,500
2015/09/01 1,732 1,771 1,712 1,716 241,900
2015/08/31 1,750 1,751 1,718 1,732 136,200
2015/08/28 1,754 1,780 1,737 1,765 260,500
2015/08/27 1,715 1,755 1,705 1,714 329,900
2015/08/26 1,642 1,720 1,636 1,708 525,300
2015/08/25 1,596 1,706 1,568 1,610 358,900
2015/08/24 1,725 1,749 1,676 1,676 328,200
2015/08/21 1,783 1,828 1,783 1,805 263,500
2015/08/20 1,895 1,895 1,860 1,863 215,000
2015/08/19 1,950 1,952 1,895 1,900 268,600
2015/08/18 1,942 1,984 1,938 1,981 125,500
2015/08/17 1,946 1,969 1,936 1,946 105,800
2015/08/14 1,946 1,951 1,932 1,939 77,600
2015/08/13 1,939 1,948 1,926 1,946 126,200
2015/08/12 1,962 1,987 1,940 1,947 193,500
2015/08/11 1,970 2,010 1,955 2,004 274,000
2015/08/10 1,980 1,982 1,937 1,965 185,800
2015/08/07 1,903 1,953 1,901 1,948 200,600
2015/08/06 1,931 1,966 1,914 1,915 285,700
2015/08/05 1,909 1,938 1,892 1,922 252,300
2015/08/04 1,849 1,906 1,839 1,899 313,700
2015/08/03 1,888 1,898 1,841 1,846 249,900
2015/07/31 1,850 1,900 1,843 1,898 236,800
2015/07/30 1,884 1,896 1,844 1,850 208,000
2015/07/29 1,886 1,903 1,861 1,867 361,800
2015/07/28 1,880 1,926 1,870 1,913 419,200
2015/07/27 1,901 1,928 1,880 1,886 236,000
2015/07/24 1,944 1,944 1,912 1,920 296,900
2015/07/23 1,976 1,994 1,917 1,929 379,200
2015/07/22 1,958 2,015 1,944 1,992 841,600
2015/07/21 1,971 1,973 1,939 1,960 292,600
2015/07/17 1,940 1,949 1,918 1,931 220,300
2015/07/16 1,910 1,932 1,878 1,920 283,800
2015/07/15 1,960 1,975 1,892 1,908 335,100
2015/07/14 1,940 1,957 1,927 1,943 345,700
2015/07/13 1,869 1,915 1,869 1,884 175,700
2015/07/10 1,881 1,893 1,845 1,863 328,600
2015/07/09 1,806 1,885 1,778 1,881 429,900
2015/07/08 1,921 1,937 1,862 1,862 541,600
2015/07/07 2,000 2,021 1,961 1,961 255,300
2015/07/06 1,949 2,026 1,944 1,980 433,400
2015/07/03 2,019 2,021 1,970 1,974 419,200
2015/07/02 2,034 2,053 2,018 2,028 263,000
2015/07/01 2,060 2,064 2,001 2,021 481,700
2015/06/30 2,050 2,099 2,050 2,088 394,100
2015/06/29 2,056 2,112 2,028 2,062 527,000
2015/06/26 2,141 2,173 2,125 2,161 268,600
2015/06/25 2,144 2,164 2,124 2,131 239,400
2015/06/24 2,116 2,170 2,113 2,151 221,700
2015/06/23 2,110 2,119 2,070 2,116 428,700
2015/06/22 2,130 2,143 2,070 2,099 370,800
2015/06/19 2,150 2,160 2,042 2,134 604,500
2015/06/18 2,155 2,174 2,135 2,148 370,800
2015/06/17 2,203 2,204 2,137 2,152 506,200
2015/06/16 2,210 2,238 2,200 2,200 723,900
2015/06/15 2,168 2,207 2,155 2,203 540,000
2015/06/12 2,133 2,182 2,131 2,174 716,200
2015/06/11 2,136 2,161 2,119 2,152 563,800
2015/06/10 2,106 2,164 2,106 2,139 521,100
2015/06/09 2,118 2,147 2,112 2,118 566,600
2015/06/08 2,159 2,172 2,123 2,167 367,000
2015/06/05 2,145 2,162 2,115 2,159 201,800
2015/06/04 2,188 2,214 2,154 2,164 386,600
2015/06/03 2,183 2,189 2,136 2,157 278,200
2015/06/02 2,165 2,188 2,154 2,175 461,100
2015/06/01 2,069 2,126 2,061 2,125 347,100
2015/05/29 2,100 2,100 2,056 2,079 473,900
2015/05/28 2,152 2,159 2,121 2,129 508,300
2015/05/27 2,072 2,208 2,072 2,160 1,173,400
2015/05/26 2,015 2,050 1,997 2,045 395,800
2015/05/25 2,023 2,038 2,003 2,015 274,100
2015/05/22 1,977 2,030 1,965 2,026 428,300
2015/05/21 2,005 2,010 1,980 1,982 229,200
2015/05/20 1,993 2,012 1,978 1,998 409,600
2015/05/19 2,012 2,019 1,979 1,979 480,000
2015/05/18 1,988 2,027 1,977 1,993 712,600
2015/05/15 2,020 2,032 1,952 1,961 567,300
2015/05/14 1,982 2,050 1,980 2,015 682,400
2015/05/13 1,925 1,958 1,921 1,949 314,000
2015/05/12 1,934 1,966 1,930 1,953 128,800
2015/05/11 1,947 1,975 1,928 1,959 405,300
2015/05/08 1,946 1,952 1,892 1,910 633,200
2015/05/07 1,920 1,995 1,911 1,976 739,700
2015/05/01 1,950 1,963 1,920 1,939 399,700
2015/04/30 1,944 1,965 1,930 1,959 425,200
2015/04/28 1,988 1,999 1,959 1,982 435,200
2015/04/27 1,967 2,045 1,965 2,026 727,600
2015/04/24 2,000 2,004 1,944 1,949 613,400
2015/04/23 1,973 2,017 1,971 1,990 834,700
2015/04/22 1,963 1,972 1,905 1,959 847,300
2015/04/21 1,940 1,969 1,926 1,963 851,500
2015/04/20 1,900 1,943 1,866 1,935 670,200
2015/04/17 1,880 1,938 1,877 1,910 726,500
2015/04/16 1,857 1,895 1,838 1,881 560,900
2015/04/15 1,829 1,865 1,820 1,854 948,200
2015/04/14 1,720 1,810 1,711 1,802 1,290,900
2015/04/13 1,707 1,719 1,675 1,704 342,400
2015/04/10 1,720 1,754 1,656 1,692 889,700
2015/04/09 1,741 1,759 1,737 1,740 270,000
2015/04/08 1,737 1,760 1,729 1,732 252,900
2015/04/07 1,711 1,750 1,711 1,726 386,800
2015/04/06 1,713 1,717 1,693 1,707 138,200
2015/04/03 1,689 1,715 1,680 1,715 236,900
2015/04/02 1,680 1,695 1,662 1,686 200,100
2015/04/01 1,683 1,683 1,653 1,668 190,000
2015/03/31 1,705 1,719 1,679 1,684 263,800
2015/03/30 1,672 1,704 1,643 1,699 305,700
2015/03/27 1,668 1,678 1,628 1,638 277,100
2015/03/26 1,697 1,700 1,665 1,669 235,600
2015/03/25 1,705 1,729 1,696 1,717 356,700
2015/03/24 1,697 1,715 1,692 1,695 287,000
2015/03/23 1,680 1,695 1,670 1,694 206,800
2015/03/20 1,660 1,668 1,640 1,662 232,200
2015/03/19 1,635 1,676 1,634 1,662 375,400
2015/03/18 1,683 1,687 1,661 1,670 303,400
2015/03/17 1,697 1,697 1,676 1,683 330,500
2015/03/16 1,667 1,693 1,659 1,683 372,100
2015/03/13 1,666 1,687 1,643 1,659 594,500
2015/03/12 1,693 1,693 1,642 1,669 472,100
2015/03/11 1,635 1,698 1,635 1,688 944,200
2015/03/10 1,621 1,646 1,621 1,630 588,800
2015/03/09 1,592 1,616 1,583 1,614 895,900
2015/03/06 1,564 1,600 1,564 1,595 471,800
2015/03/05 1,532 1,562 1,531 1,557 263,400
2015/03/04 1,503 1,527 1,503 1,523 168,800
2015/03/03 1,538 1,549 1,511 1,519 223,000
2015/03/02 1,546 1,553 1,525 1,530 244,600
2015/02/27 1,560 1,560 1,537 1,550 198,800
2015/02/26 1,570 1,579 1,551 1,560 286,100
2015/02/25 1,580 1,599 1,566 1,590 416,400
2015/02/24 1,603 1,608 1,586 1,596 605,000
2015/02/23 1,610 1,613 1,597 1,600 268,800
2015/02/20 1,589 1,602 1,565 1,600 450,800
2015/02/19 1,581 1,606 1,566 1,581 471,300
2015/02/18 1,560 1,576 1,541 1,566 320,900
2015/02/17 1,540 1,554 1,521 1,545 236,600
2015/02/16 1,522 1,562 1,515 1,540 448,800
2015/02/13 1,508 1,508 1,486 1,491 374,500
2015/02/12 1,530 1,532 1,500 1,508 415,400
2015/02/10 1,486 1,521 1,478 1,519 345,800
2015/02/09 1,498 1,504 1,480 1,490 198,000
2015/02/06 1,467 1,500 1,467 1,484 402,100
2015/02/05 1,460 1,466 1,442 1,446 274,300
2015/02/04 1,453 1,474 1,453 1,463 201,700
2015/02/03 1,471 1,485 1,446 1,455 331,100
2015/02/02 1,467 1,480 1,452 1,466 288,200
2015/01/30 1,491 1,498 1,479 1,481 357,300
2015/01/29 1,481 1,483 1,453 1,467 325,900
2015/01/28 1,450 1,489 1,450 1,483 248,100
2015/01/27 1,486 1,486 1,452 1,468 377,300
2015/01/26 1,473 1,496 1,471 1,484 443,200
2015/01/23 1,467 1,488 1,458 1,471 504,600
2015/01/22 1,450 1,452 1,434 1,451 257,900
2015/01/21 1,446 1,453 1,416 1,450 552,800
2015/01/20 1,390 1,451 1,381 1,446 739,200
2015/01/19 1,363 1,380 1,353 1,379 457,700
2015/01/16 1,368 1,368 1,319 1,349 818,700
2015/01/15 1,377 1,404 1,368 1,377 867,100
2015/01/14 1,459 1,468 1,381 1,388 883,400
2015/01/13 1,497 1,499 1,450 1,478 613,000
2015/01/09 1,606 1,614 1,490 1,497 1,101,600
2015/01/08 1,551 1,611 1,551 1,600 1,077,000
2015/01/07 1,505 1,516 1,491 1,509 389,100
2015/01/06 1,517 1,534 1,510 1,514 366,200
2015/01/05 1,541 1,548 1,518 1,522 333,500

このページの先頭へ