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
2020/12/30 1,631 1,670 1,601 1,654 221,400
2020/12/29 1,619 1,630 1,602 1,630 142,400
2020/12/28 1,656 1,660 1,622 1,630 226,600
2020/12/25 1,633 1,646 1,630 1,646 97,900
2020/12/24 1,603 1,627 1,582 1,626 154,300
2020/12/23 1,624 1,624 1,605 1,612 71,600
2020/12/22 1,624 1,626 1,603 1,613 130,300
2020/12/21 1,641 1,651 1,611 1,627 95,500
2020/12/18 1,647 1,661 1,635 1,641 120,800
2020/12/17 1,669 1,676 1,636 1,648 169,000
2020/12/16 1,658 1,689 1,647 1,686 175,800
2020/12/15 1,695 1,699 1,646 1,662 324,700
2020/12/14 1,703 1,720 1,701 1,706 222,500
2020/12/11 1,700 1,706 1,676 1,692 191,800
2020/12/10 1,681 1,707 1,671 1,698 271,000
2020/12/09 1,672 1,706 1,669 1,699 355,000
2020/12/08 1,628 1,674 1,621 1,652 296,700
2020/12/07 1,660 1,661 1,617 1,628 308,000
2020/12/04 1,585 1,628 1,584 1,628 431,900
2020/12/03 1,598 1,611 1,581 1,594 372,800
2020/12/02 1,531 1,556 1,510 1,547 507,300
2020/12/01 1,466 1,522 1,466 1,513 415,600
2020/11/30 1,487 1,505 1,452 1,471 283,300
2020/11/27 1,519 1,525 1,486 1,495 408,300
2020/11/26 1,449 1,497 1,449 1,489 200,100
2020/11/25 1,531 1,553 1,517 1,519 143,800
2020/11/24 1,534 1,541 1,508 1,530 141,600
2020/11/20 1,460 1,511 1,451 1,504 213,800
2020/11/19 1,495 1,495 1,464 1,480 93,000
2020/11/18 1,513 1,513 1,463 1,495 200,900
2020/11/17 1,525 1,577 1,510 1,536 335,400
2020/11/16 1,516 1,550 1,506 1,525 232,100
2020/11/13 1,480 1,528 1,450 1,513 264,000
2020/11/12 1,488 1,508 1,484 1,502 149,900
2020/11/11 1,480 1,507 1,477 1,500 167,100
2020/11/10 1,480 1,494 1,448 1,465 140,200
2020/11/09 1,470 1,475 1,450 1,471 74,700
2020/11/06 1,436 1,455 1,434 1,445 68,600
2020/11/05 1,420 1,452 1,386 1,443 170,100
2020/11/04 1,420 1,427 1,389 1,420 93,500
2020/11/02 1,406 1,438 1,403 1,413 95,100
2020/10/30 1,427 1,439 1,396 1,397 103,100
2020/10/29 1,418 1,441 1,395 1,424 106,700
2020/10/28 1,417 1,425 1,400 1,422 31,200
2020/10/27 1,432 1,432 1,411 1,425 39,900
2020/10/26 1,418 1,442 1,406 1,439 60,100
2020/10/23 1,437 1,443 1,419 1,420 77,200
2020/10/22 1,448 1,451 1,435 1,437 39,200
2020/10/21 1,421 1,457 1,421 1,456 92,300
2020/10/20 1,416 1,450 1,408 1,432 70,100
2020/10/19 1,421 1,438 1,421 1,429 52,800
2020/10/16 1,424 1,428 1,400 1,404 74,000
2020/10/15 1,455 1,455 1,430 1,435 43,600
2020/10/14 1,449 1,453 1,435 1,442 58,800
2020/10/13 1,470 1,470 1,455 1,457 67,500
2020/10/12 1,448 1,455 1,431 1,449 58,400
2020/10/09 1,455 1,473 1,441 1,459 188,800
2020/10/08 1,448 1,457 1,434 1,437 87,200
2020/10/07 1,424 1,443 1,417 1,434 60,800
2020/10/06 1,445 1,445 1,431 1,433 46,900
2020/10/05 1,434 1,451 1,420 1,431 78,900
2020/10/02 1,422 1,429 1,402 1,406 149,300
2020/09/30 1,432 1,432 1,389 1,392 239,100
2020/09/29 1,450 1,451 1,429 1,432 169,400
2020/09/28 1,418 1,438 1,405 1,434 158,900
2020/09/25 1,406 1,412 1,391 1,398 214,300
2020/09/24 1,433 1,436 1,404 1,405 154,600
2020/09/23 1,426 1,434 1,414 1,424 127,900
2020/09/18 1,423 1,456 1,423 1,455 296,500
2020/09/17 1,434 1,436 1,412 1,415 114,300
2020/09/16 1,439 1,453 1,416 1,420 184,900
2020/09/15 1,449 1,451 1,414 1,427 147,500
2020/09/14 1,436 1,472 1,424 1,441 311,400
2020/09/11 1,406 1,424 1,401 1,415 192,500
2020/09/10 1,405 1,429 1,397 1,403 216,500
2020/09/09 1,388 1,409 1,367 1,392 275,200
2020/09/08 1,360 1,399 1,360 1,389 203,400
2020/09/07 1,304 1,360 1,304 1,349 124,000
2020/09/04 1,293 1,314 1,292 1,314 127,200
2020/09/03 1,301 1,309 1,293 1,307 179,000
2020/09/02 1,307 1,315 1,285 1,306 129,300
2020/09/01 1,323 1,323 1,301 1,303 107,100
2020/08/31 1,337 1,356 1,322 1,328 96,100
2020/08/28 1,330 1,338 1,294 1,315 109,400
2020/08/27 1,336 1,336 1,312 1,323 130,500
2020/08/26 1,347 1,347 1,332 1,336 87,600
2020/08/25 1,308 1,347 1,293 1,334 170,100
2020/08/24 1,305 1,305 1,274 1,282 122,200
2020/08/21 1,305 1,324 1,302 1,303 84,700
2020/08/20 1,313 1,333 1,297 1,302 89,300
2020/08/19 1,332 1,340 1,312 1,340 50,400
2020/08/18 1,334 1,344 1,305 1,329 139,800
2020/08/17 1,336 1,354 1,325 1,333 124,500
2020/08/14 1,350 1,373 1,325 1,342 152,400
2020/08/13 1,340 1,375 1,338 1,358 290,700
2020/08/12 1,300 1,342 1,262 1,310 286,200
2020/08/11 1,285 1,336 1,284 1,333 149,300
2020/08/07 1,275 1,280 1,259 1,272 65,700
2020/08/06 1,280 1,285 1,267 1,278 48,000
2020/08/05 1,269 1,278 1,238 1,270 83,400
2020/08/04 1,242 1,264 1,234 1,264 110,200
2020/08/03 1,201 1,223 1,197 1,221 69,000
2020/07/31 1,235 1,235 1,178 1,179 111,800
2020/07/30 1,256 1,265 1,238 1,240 79,900
2020/07/29 1,285 1,292 1,262 1,262 101,500
2020/07/28 1,293 1,297 1,279 1,285 103,700
2020/07/27 1,265 1,279 1,250 1,277 72,200
2020/07/22 1,298 1,299 1,271 1,272 68,500
2020/07/21 1,299 1,313 1,282 1,298 101,500
2020/07/20 1,303 1,303 1,274 1,293 61,900
2020/07/17 1,342 1,342 1,285 1,287 86,900
2020/07/16 1,336 1,341 1,316 1,323 101,200
2020/07/15 1,324 1,337 1,307 1,312 106,500
2020/07/14 1,311 1,311 1,292 1,305 91,600
2020/07/13 1,284 1,312 1,282 1,307 124,000
2020/07/10 1,266 1,268 1,243 1,252 113,200
2020/07/09 1,266 1,285 1,260 1,267 135,700
2020/07/08 1,285 1,299 1,260 1,260 115,600
2020/07/07 1,293 1,293 1,275 1,278 131,100
2020/07/06 1,231 1,270 1,231 1,266 101,200
2020/07/03 1,217 1,237 1,213 1,226 153,900
2020/07/02 1,199 1,216 1,181 1,199 195,000
2020/07/01 1,201 1,211 1,174 1,185 107,300
2020/06/30 1,229 1,242 1,198 1,199 96,100
2020/06/29 1,185 1,212 1,185 1,199 152,100
2020/06/26 1,256 1,256 1,234 1,236 123,300
2020/06/25 1,227 1,240 1,221 1,232 90,500
2020/06/24 1,257 1,257 1,239 1,241 64,000
2020/06/23 1,263 1,270 1,247 1,257 62,000
2020/06/22 1,232 1,257 1,227 1,248 101,000
2020/06/19 1,266 1,273 1,247 1,254 106,300
2020/06/18 1,274 1,274 1,243 1,267 59,700
2020/06/17 1,281 1,282 1,260 1,272 78,500
2020/06/16 1,284 1,293 1,266 1,279 135,900
2020/06/15 1,272 1,298 1,240 1,240 115,800
2020/06/12 1,251 1,288 1,236 1,281 154,300
2020/06/11 1,327 1,327 1,293 1,293 138,600
2020/06/10 1,367 1,367 1,338 1,342 172,600
2020/06/09 1,363 1,368 1,345 1,368 217,700
2020/06/08 1,384 1,387 1,347 1,358 277,100
2020/06/05 1,326 1,356 1,317 1,354 157,500
2020/06/04 1,338 1,339 1,301 1,313 142,500
2020/06/03 1,304 1,321 1,300 1,315 147,700
2020/06/02 1,267 1,293 1,263 1,286 138,800
2020/06/01 1,285 1,290 1,262 1,270 141,300
2020/05/29 1,307 1,317 1,288 1,288 195,700
2020/05/28 1,318 1,336 1,307 1,329 236,600
2020/05/27 1,270 1,300 1,270 1,300 128,300
2020/05/26 1,247 1,268 1,238 1,265 187,500
2020/05/25 1,243 1,243 1,220 1,235 79,600
2020/05/22 1,235 1,249 1,202 1,204 157,700
2020/05/21 1,239 1,262 1,232 1,253 181,300
2020/05/20 1,244 1,266 1,235 1,239 188,000
2020/05/19 1,221 1,261 1,219 1,240 241,900
2020/05/18 1,192 1,199 1,167 1,187 130,600
2020/05/15 1,192 1,227 1,185 1,195 285,600
2020/05/14 1,198 1,214 1,177 1,177 115,400
2020/05/13 1,198 1,223 1,182 1,217 185,900
2020/05/12 1,232 1,232 1,209 1,214 103,200
2020/05/11 1,210 1,232 1,210 1,227 149,200
2020/05/08 1,165 1,190 1,163 1,187 93,800
2020/05/07 1,138 1,152 1,131 1,146 73,000
2020/05/01 1,180 1,180 1,146 1,150 117,900
2020/04/30 1,138 1,212 1,138 1,200 262,200
2020/04/28 1,134 1,134 1,113 1,126 66,800
2020/04/27 1,097 1,128 1,088 1,128 147,900
2020/04/24 1,084 1,084 1,067 1,081 77,600
2020/04/23 1,053 1,078 1,053 1,077 90,000
2020/04/22 1,037 1,050 1,029 1,036 87,400
2020/04/21 1,045 1,057 1,037 1,053 89,600
2020/04/20 1,039 1,070 1,034 1,065 72,600
2020/04/17 1,035 1,077 1,035 1,058 106,800
2020/04/16 1,020 1,043 1,016 1,043 136,700
2020/04/15 1,077 1,077 1,045 1,049 144,300
2020/04/14 1,037 1,076 1,036 1,074 90,400
2020/04/13 1,058 1,077 1,047 1,060 191,100
2020/04/10 1,041 1,075 1,022 1,072 135,500
2020/04/09 1,006 1,040 998 1,039 157,800
2020/04/08 1,012 1,022 984 1,015 211,600
2020/04/07 1,025 1,040 998 1,028 207,600
2020/04/06 978 1,024 972 1,017 139,900
2020/04/03 1,011 1,013 978 990 87,900
2020/04/02 1,013 1,029 997 997 153,500
2020/04/01 1,082 1,099 1,027 1,036 181,100
2020/03/31 1,091 1,111 1,071 1,091 179,600
2020/03/30 1,083 1,099 1,059 1,097 306,100
2020/03/27 1,132 1,139 1,090 1,135 208,100
2020/03/26 1,102 1,113 1,063 1,095 212,700
2020/03/25 1,100 1,133 1,068 1,113 265,400
2020/03/24 994 1,016 981 1,016 333,300
2020/03/23 995 1,000 946 989 487,400
2020/03/19 1,049 1,071 979 991 308,300
2020/03/18 1,078 1,120 1,050 1,050 353,400
2020/03/17 967 1,096 947 1,086 419,700
2020/03/16 1,020 1,041 980 982 372,600
2020/03/13 958 1,028 945 992 530,900
2020/03/12 1,047 1,063 1,014 1,018 279,400
2020/03/11 1,099 1,120 1,076 1,076 215,400
2020/03/10 1,059 1,101 1,034 1,094 359,600
2020/03/09 1,127 1,129 1,076 1,089 298,300
2020/03/06 1,175 1,179 1,157 1,165 297,800
2020/03/05 1,224 1,224 1,193 1,200 231,500
2020/03/04 1,222 1,222 1,184 1,199 471,900
2020/03/03 1,282 1,287 1,245 1,245 355,700
2020/03/02 1,213 1,261 1,210 1,244 334,200
2020/02/28 1,216 1,223 1,206 1,213 325,300
2020/02/27 1,262 1,263 1,236 1,245 271,900
2020/02/26 1,269 1,282 1,252 1,272 277,700
2020/02/25 1,259 1,294 1,253 1,282 322,000
2020/02/21 1,325 1,333 1,305 1,313 225,900
2020/02/20 1,360 1,369 1,326 1,328 265,000
2020/02/19 1,301 1,326 1,296 1,317 295,100
2020/02/18 1,296 1,304 1,280 1,282 252,200
2020/02/17 1,325 1,331 1,278 1,298 542,800
2020/02/14 1,371 1,372 1,257 1,347 994,000
2020/02/13 1,396 1,396 1,372 1,382 279,200
2020/02/12 1,399 1,410 1,392 1,396 148,900
2020/02/10 1,399 1,414 1,398 1,409 92,900
2020/02/07 1,445 1,445 1,419 1,427 59,400
2020/02/06 1,445 1,447 1,434 1,437 90,900
2020/02/05 1,422 1,422 1,401 1,415 80,000
2020/02/04 1,374 1,400 1,367 1,396 198,600
2020/02/03 1,365 1,391 1,362 1,375 218,100
2020/01/31 1,420 1,430 1,409 1,421 175,400
2020/01/30 1,432 1,436 1,388 1,402 261,500
2020/01/29 1,446 1,457 1,437 1,446 92,700
2020/01/28 1,431 1,446 1,422 1,446 198,100
2020/01/27 1,480 1,487 1,458 1,460 171,200
2020/01/24 1,522 1,524 1,497 1,499 112,800
2020/01/23 1,537 1,552 1,526 1,528 78,500
2020/01/22 1,525 1,551 1,523 1,549 98,400
2020/01/21 1,545 1,546 1,523 1,530 83,900
2020/01/20 1,546 1,555 1,542 1,546 68,800
2020/01/17 1,521 1,549 1,520 1,534 190,000
2020/01/16 1,508 1,509 1,487 1,503 255,400
2020/01/15 1,522 1,524 1,499 1,514 144,700
2020/01/14 1,544 1,548 1,514 1,536 166,400
2020/01/10 1,559 1,562 1,542 1,553 121,600
2020/01/09 1,544 1,551 1,541 1,544 152,100
2020/01/08 1,515 1,516 1,492 1,506 159,300
2020/01/07 1,528 1,557 1,528 1,544 192,200
2020/01/06 1,537 1,553 1,527 1,553 163,800

このページの先頭へ