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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,710 | 1,719 | 1,705 | 1,719 | 126,700 |
| 2023/12/28 | 1,685 | 1,707 | 1,685 | 1,705 | 111,300 |
| 2023/12/27 | 1,730 | 1,742 | 1,729 | 1,737 | 106,700 |
| 2023/12/26 | 1,710 | 1,730 | 1,709 | 1,724 | 129,600 |
| 2023/12/25 | 1,741 | 1,744 | 1,716 | 1,716 | 143,100 |
| 2023/12/22 | 1,741 | 1,748 | 1,731 | 1,737 | 112,100 |
| 2023/12/21 | 1,751 | 1,753 | 1,739 | 1,740 | 97,800 |
| 2023/12/20 | 1,771 | 1,784 | 1,767 | 1,767 | 131,300 |
| 2023/12/19 | 1,737 | 1,758 | 1,725 | 1,753 | 275,600 |
| 2023/12/18 | 1,740 | 1,748 | 1,723 | 1,737 | 327,000 |
| 2023/12/15 | 1,751 | 1,776 | 1,745 | 1,767 | 172,500 |
| 2023/12/14 | 1,755 | 1,768 | 1,737 | 1,747 | 302,900 |
| 2023/12/13 | 1,764 | 1,771 | 1,755 | 1,763 | 226,900 |
| 2023/12/12 | 1,792 | 1,795 | 1,774 | 1,775 | 195,600 |
| 2023/12/11 | 1,775 | 1,781 | 1,761 | 1,775 | 164,900 |
| 2023/12/08 | 1,783 | 1,784 | 1,739 | 1,748 | 275,200 |
| 2023/12/07 | 1,814 | 1,814 | 1,792 | 1,796 | 200,500 |
| 2023/12/06 | 1,803 | 1,833 | 1,803 | 1,827 | 147,700 |
| 2023/12/05 | 1,826 | 1,841 | 1,805 | 1,806 | 151,400 |
| 2023/12/04 | 1,854 | 1,860 | 1,819 | 1,824 | 211,000 |
| 2023/12/01 | 1,890 | 1,890 | 1,856 | 1,861 | 204,500 |
| 2023/11/30 | 1,860 | 1,883 | 1,859 | 1,877 | 165,400 |
| 2023/11/29 | 1,851 | 1,866 | 1,851 | 1,859 | 169,800 |
| 2023/11/28 | 1,883 | 1,889 | 1,850 | 1,855 | 161,600 |
| 2023/11/27 | 1,833 | 1,895 | 1,829 | 1,886 | 339,800 |
| 2023/11/24 | 1,825 | 1,827 | 1,812 | 1,819 | 95,400 |
| 2023/11/22 | 1,800 | 1,817 | 1,800 | 1,810 | 122,800 |
| 2023/11/21 | 1,806 | 1,822 | 1,793 | 1,820 | 197,300 |
| 2023/11/20 | 1,830 | 1,830 | 1,798 | 1,800 | 310,700 |
| 2023/11/17 | 1,830 | 1,831 | 1,809 | 1,827 | 124,300 |
| 2023/11/16 | 1,803 | 1,839 | 1,803 | 1,836 | 189,200 |
| 2023/11/15 | 1,782 | 1,791 | 1,775 | 1,790 | 89,700 |
| 2023/11/14 | 1,794 | 1,794 | 1,766 | 1,775 | 97,100 |
| 2023/11/13 | 1,759 | 1,780 | 1,751 | 1,779 | 202,200 |
| 2023/11/10 | 1,749 | 1,749 | 1,704 | 1,740 | 381,700 |
| 2023/11/09 | 1,788 | 1,821 | 1,788 | 1,818 | 92,700 |
| 2023/11/08 | 1,816 | 1,818 | 1,788 | 1,799 | 134,400 |
| 2023/11/07 | 1,820 | 1,825 | 1,796 | 1,799 | 94,300 |
| 2023/11/06 | 1,835 | 1,838 | 1,817 | 1,831 | 116,800 |
| 2023/11/02 | 1,810 | 1,816 | 1,793 | 1,799 | 74,900 |
| 2023/11/01 | 1,824 | 1,825 | 1,787 | 1,795 | 98,200 |
| 2023/10/31 | 1,800 | 1,804 | 1,779 | 1,801 | 77,000 |
| 2023/10/30 | 1,814 | 1,814 | 1,777 | 1,791 | 144,000 |
| 2023/10/27 | 1,817 | 1,831 | 1,813 | 1,829 | 125,300 |
| 2023/10/26 | 1,833 | 1,842 | 1,784 | 1,794 | 157,700 |
| 2023/10/25 | 1,877 | 1,877 | 1,832 | 1,838 | 111,600 |
| 2023/10/24 | 1,842 | 1,875 | 1,821 | 1,866 | 154,600 |
| 2023/10/23 | 1,845 | 1,861 | 1,841 | 1,843 | 125,300 |
| 2023/10/20 | 1,861 | 1,861 | 1,839 | 1,843 | 66,200 |
| 2023/10/19 | 1,875 | 1,886 | 1,855 | 1,857 | 90,200 |
| 2023/10/18 | 1,923 | 1,924 | 1,887 | 1,905 | 137,300 |
| 2023/10/17 | 1,919 | 1,930 | 1,904 | 1,923 | 170,500 |
| 2023/10/16 | 1,900 | 1,911 | 1,881 | 1,891 | 113,500 |
| 2023/10/13 | 1,910 | 1,922 | 1,906 | 1,912 | 96,000 |
| 2023/10/12 | 1,881 | 1,928 | 1,881 | 1,928 | 120,800 |
| 2023/10/11 | 1,894 | 1,902 | 1,886 | 1,889 | 120,700 |
| 2023/10/10 | 1,874 | 1,889 | 1,871 | 1,884 | 81,100 |
| 2023/10/06 | 1,845 | 1,860 | 1,843 | 1,848 | 125,400 |
| 2023/10/05 | 1,826 | 1,847 | 1,826 | 1,843 | 134,400 |
| 2023/10/04 | 1,828 | 1,843 | 1,815 | 1,820 | 176,400 |
| 2023/10/03 | 1,900 | 1,908 | 1,849 | 1,849 | 178,000 |
| 2023/10/02 | 1,892 | 1,935 | 1,889 | 1,900 | 236,500 |
| 2023/09/29 | 1,890 | 1,892 | 1,871 | 1,878 | 145,600 |
| 2023/09/28 | 1,881 | 1,904 | 1,879 | 1,885 | 134,600 |
| 2023/09/27 | 1,851 | 1,894 | 1,850 | 1,891 | 198,100 |
| 2023/09/26 | 1,884 | 1,892 | 1,868 | 1,881 | 103,200 |
| 2023/09/25 | 1,881 | 1,887 | 1,867 | 1,881 | 78,300 |
| 2023/09/22 | 1,888 | 1,888 | 1,863 | 1,870 | 79,600 |
| 2023/09/21 | 1,906 | 1,913 | 1,893 | 1,898 | 101,200 |
| 2023/09/20 | 1,915 | 1,936 | 1,905 | 1,912 | 188,000 |
| 2023/09/19 | 1,891 | 1,919 | 1,891 | 1,919 | 171,800 |
| 2023/09/15 | 1,900 | 1,908 | 1,891 | 1,904 | 105,500 |
| 2023/09/14 | 1,872 | 1,887 | 1,868 | 1,884 | 85,000 |
| 2023/09/13 | 1,875 | 1,880 | 1,865 | 1,872 | 93,600 |
| 2023/09/12 | 1,869 | 1,888 | 1,865 | 1,879 | 66,500 |
| 2023/09/11 | 1,900 | 1,900 | 1,861 | 1,869 | 153,200 |
| 2023/09/08 | 1,910 | 1,911 | 1,887 | 1,888 | 180,800 |
| 2023/09/07 | 1,912 | 1,929 | 1,910 | 1,913 | 132,300 |
| 2023/09/06 | 1,900 | 1,914 | 1,899 | 1,910 | 172,500 |
| 2023/09/05 | 1,906 | 1,906 | 1,891 | 1,906 | 73,500 |
| 2023/09/04 | 1,889 | 1,906 | 1,877 | 1,906 | 204,800 |
| 2023/09/01 | 1,872 | 1,885 | 1,871 | 1,884 | 126,500 |
| 2023/08/31 | 1,867 | 1,887 | 1,867 | 1,882 | 164,200 |
| 2023/08/30 | 1,871 | 1,874 | 1,853 | 1,867 | 199,300 |
| 2023/08/29 | 1,856 | 1,866 | 1,840 | 1,866 | 197,700 |
| 2023/08/28 | 1,814 | 1,860 | 1,806 | 1,860 | 346,800 |
| 2023/08/25 | 1,775 | 1,794 | 1,772 | 1,793 | 181,000 |
| 2023/08/24 | 1,788 | 1,795 | 1,779 | 1,785 | 123,600 |
| 2023/08/23 | 1,763 | 1,795 | 1,758 | 1,794 | 237,300 |
| 2023/08/22 | 1,773 | 1,776 | 1,755 | 1,767 | 182,000 |
| 2023/08/21 | 1,778 | 1,779 | 1,767 | 1,772 | 191,800 |
| 2023/08/18 | 1,775 | 1,782 | 1,765 | 1,782 | 143,500 |
| 2023/08/17 | 1,780 | 1,792 | 1,773 | 1,784 | 226,400 |
| 2023/08/16 | 1,775 | 1,787 | 1,764 | 1,786 | 140,200 |
| 2023/08/15 | 1,785 | 1,788 | 1,775 | 1,776 | 95,500 |
| 2023/08/14 | 1,790 | 1,794 | 1,766 | 1,775 | 174,300 |
| 2023/08/10 | 1,745 | 1,791 | 1,743 | 1,791 | 210,600 |
| 2023/08/09 | 1,775 | 1,780 | 1,766 | 1,780 | 153,500 |
| 2023/08/08 | 1,770 | 1,778 | 1,768 | 1,775 | 160,500 |
| 2023/08/07 | 1,754 | 1,761 | 1,739 | 1,759 | 159,700 |
| 2023/08/04 | 1,730 | 1,756 | 1,723 | 1,755 | 193,000 |
| 2023/08/03 | 1,758 | 1,759 | 1,728 | 1,730 | 255,300 |
| 2023/08/02 | 1,771 | 1,793 | 1,769 | 1,775 | 186,000 |
| 2023/08/01 | 1,775 | 1,781 | 1,770 | 1,779 | 177,600 |
| 2023/07/31 | 1,777 | 1,779 | 1,761 | 1,769 | 188,900 |
| 2023/07/28 | 1,738 | 1,768 | 1,735 | 1,759 | 221,500 |
| 2023/07/27 | 1,756 | 1,756 | 1,739 | 1,747 | 103,500 |
| 2023/07/26 | 1,770 | 1,771 | 1,753 | 1,755 | 75,400 |
| 2023/07/25 | 1,765 | 1,765 | 1,751 | 1,764 | 132,900 |
| 2023/07/24 | 1,771 | 1,771 | 1,760 | 1,765 | 101,200 |
| 2023/07/21 | 1,761 | 1,774 | 1,753 | 1,758 | 61,500 |
| 2023/07/20 | 1,781 | 1,788 | 1,760 | 1,761 | 51,500 |
| 2023/07/19 | 1,777 | 1,784 | 1,770 | 1,776 | 97,900 |
| 2023/07/18 | 1,738 | 1,761 | 1,738 | 1,758 | 73,400 |
| 2023/07/14 | 1,740 | 1,745 | 1,719 | 1,733 | 100,600 |
| 2023/07/13 | 1,738 | 1,738 | 1,721 | 1,727 | 79,900 |
| 2023/07/12 | 1,769 | 1,769 | 1,738 | 1,738 | 127,000 |
| 2023/07/11 | 1,793 | 1,793 | 1,768 | 1,771 | 83,800 |
| 2023/07/10 | 1,774 | 1,792 | 1,768 | 1,777 | 134,000 |
| 2023/07/07 | 1,762 | 1,777 | 1,751 | 1,759 | 118,300 |
| 2023/07/06 | 1,781 | 1,787 | 1,765 | 1,775 | 148,200 |
| 2023/07/05 | 1,810 | 1,810 | 1,792 | 1,795 | 110,300 |
| 2023/07/04 | 1,842 | 1,842 | 1,820 | 1,821 | 105,400 |
| 2023/07/03 | 1,812 | 1,849 | 1,810 | 1,842 | 249,300 |
| 2023/06/30 | 1,792 | 1,800 | 1,779 | 1,796 | 160,200 |
| 2023/06/29 | 1,796 | 1,812 | 1,788 | 1,794 | 204,700 |
| 2023/06/28 | 1,810 | 1,819 | 1,792 | 1,818 | 263,600 |
| 2023/06/27 | 1,789 | 1,806 | 1,776 | 1,804 | 151,800 |
| 2023/06/26 | 1,790 | 1,793 | 1,774 | 1,788 | 118,300 |
| 2023/06/23 | 1,815 | 1,819 | 1,785 | 1,790 | 239,200 |
| 2023/06/22 | 1,807 | 1,821 | 1,803 | 1,812 | 205,900 |
| 2023/06/21 | 1,788 | 1,806 | 1,781 | 1,804 | 244,600 |
| 2023/06/20 | 1,804 | 1,810 | 1,790 | 1,793 | 220,800 |
| 2023/06/19 | 1,819 | 1,821 | 1,801 | 1,813 | 195,400 |
| 2023/06/16 | 1,822 | 1,827 | 1,807 | 1,818 | 236,100 |
| 2023/06/15 | 1,824 | 1,845 | 1,811 | 1,834 | 190,600 |
| 2023/06/14 | 1,826 | 1,844 | 1,811 | 1,820 | 178,200 |
| 2023/06/13 | 1,811 | 1,832 | 1,791 | 1,821 | 364,200 |
| 2023/06/12 | 1,835 | 1,840 | 1,821 | 1,831 | 152,600 |
| 2023/06/09 | 1,803 | 1,831 | 1,803 | 1,820 | 208,800 |
| 2023/06/08 | 1,825 | 1,842 | 1,798 | 1,803 | 202,800 |
| 2023/06/07 | 1,863 | 1,875 | 1,824 | 1,825 | 178,100 |
| 2023/06/06 | 1,837 | 1,855 | 1,831 | 1,854 | 109,900 |
| 2023/06/05 | 1,859 | 1,865 | 1,850 | 1,862 | 140,200 |
| 2023/06/02 | 1,813 | 1,825 | 1,807 | 1,821 | 113,300 |
| 2023/06/01 | 1,800 | 1,811 | 1,789 | 1,804 | 137,400 |
| 2023/05/31 | 1,846 | 1,850 | 1,810 | 1,810 | 149,800 |
| 2023/05/30 | 1,860 | 1,871 | 1,848 | 1,858 | 86,400 |
| 2023/05/29 | 1,891 | 1,901 | 1,867 | 1,869 | 148,000 |
| 2023/05/26 | 1,894 | 1,895 | 1,869 | 1,869 | 105,200 |
| 2023/05/25 | 1,875 | 1,899 | 1,867 | 1,894 | 142,300 |
| 2023/05/24 | 1,851 | 1,881 | 1,851 | 1,880 | 98,000 |
| 2023/05/23 | 1,897 | 1,906 | 1,861 | 1,871 | 189,200 |
| 2023/05/22 | 1,869 | 1,885 | 1,853 | 1,885 | 151,100 |
| 2023/05/19 | 1,876 | 1,888 | 1,862 | 1,871 | 137,100 |
| 2023/05/18 | 1,852 | 1,876 | 1,842 | 1,876 | 179,900 |
| 2023/05/17 | 1,859 | 1,874 | 1,834 | 1,836 | 227,700 |
| 2023/05/16 | 1,843 | 1,856 | 1,836 | 1,853 | 140,700 |
| 2023/05/15 | 1,847 | 1,869 | 1,828 | 1,842 | 136,700 |
| 2023/05/12 | 1,828 | 1,844 | 1,806 | 1,830 | 427,200 |
| 2023/05/11 | 1,762 | 1,783 | 1,760 | 1,766 | 60,200 |
| 2023/05/10 | 1,784 | 1,785 | 1,760 | 1,774 | 109,700 |
| 2023/05/09 | 1,780 | 1,801 | 1,778 | 1,794 | 81,700 |
| 2023/05/08 | 1,769 | 1,788 | 1,767 | 1,779 | 89,000 |
| 2023/05/02 | 1,791 | 1,791 | 1,776 | 1,778 | 45,700 |
| 2023/05/01 | 1,773 | 1,791 | 1,768 | 1,789 | 80,900 |
| 2023/04/28 | 1,742 | 1,764 | 1,742 | 1,760 | 76,500 |
| 2023/04/27 | 1,711 | 1,729 | 1,708 | 1,729 | 68,300 |
| 2023/04/26 | 1,718 | 1,733 | 1,712 | 1,714 | 115,700 |
| 2023/04/25 | 1,747 | 1,764 | 1,747 | 1,750 | 60,300 |
| 2023/04/24 | 1,744 | 1,758 | 1,741 | 1,747 | 59,900 |
| 2023/04/21 | 1,742 | 1,756 | 1,736 | 1,743 | 35,200 |
| 2023/04/20 | 1,739 | 1,750 | 1,730 | 1,745 | 45,000 |
| 2023/04/19 | 1,750 | 1,751 | 1,741 | 1,746 | 58,200 |
| 2023/04/18 | 1,773 | 1,773 | 1,754 | 1,754 | 47,100 |
| 2023/04/17 | 1,761 | 1,764 | 1,749 | 1,760 | 56,400 |
| 2023/04/14 | 1,755 | 1,758 | 1,741 | 1,741 | 90,000 |
| 2023/04/13 | 1,770 | 1,770 | 1,740 | 1,749 | 109,200 |
| 2023/04/12 | 1,757 | 1,769 | 1,750 | 1,761 | 64,600 |
| 2023/04/11 | 1,760 | 1,764 | 1,740 | 1,744 | 81,100 |
| 2023/04/10 | 1,741 | 1,749 | 1,720 | 1,735 | 77,700 |
| 2023/04/07 | 1,703 | 1,727 | 1,703 | 1,722 | 79,000 |
| 2023/04/06 | 1,712 | 1,721 | 1,693 | 1,700 | 129,600 |
| 2023/04/05 | 1,750 | 1,759 | 1,730 | 1,732 | 77,000 |
| 2023/04/04 | 1,795 | 1,797 | 1,777 | 1,783 | 75,000 |
| 2023/04/03 | 1,813 | 1,813 | 1,787 | 1,797 | 88,900 |
| 2023/03/31 | 1,809 | 1,827 | 1,793 | 1,803 | 144,500 |
| 2023/03/30 | 1,788 | 1,797 | 1,778 | 1,794 | 82,400 |
| 2023/03/29 | 1,770 | 1,787 | 1,765 | 1,787 | 153,100 |
| 2023/03/28 | 1,782 | 1,782 | 1,753 | 1,756 | 75,200 |
| 2023/03/27 | 1,765 | 1,780 | 1,759 | 1,774 | 135,600 |
| 2023/03/24 | 1,723 | 1,745 | 1,720 | 1,737 | 102,600 |
| 2023/03/23 | 1,701 | 1,728 | 1,689 | 1,724 | 75,600 |
| 2023/03/22 | 1,707 | 1,720 | 1,699 | 1,713 | 95,600 |
| 2023/03/20 | 1,674 | 1,687 | 1,659 | 1,667 | 89,700 |
| 2023/03/17 | 1,716 | 1,721 | 1,698 | 1,703 | 87,900 |
| 2023/03/16 | 1,695 | 1,708 | 1,667 | 1,698 | 197,500 |
| 2023/03/15 | 1,703 | 1,754 | 1,703 | 1,747 | 132,600 |
| 2023/03/14 | 1,700 | 1,700 | 1,661 | 1,688 | 144,100 |
| 2023/03/13 | 1,756 | 1,760 | 1,723 | 1,730 | 96,200 |
| 2023/03/10 | 1,768 | 1,802 | 1,768 | 1,785 | 166,500 |
| 2023/03/09 | 1,808 | 1,821 | 1,800 | 1,805 | 149,200 |
| 2023/03/08 | 1,787 | 1,810 | 1,779 | 1,800 | 167,500 |
| 2023/03/07 | 1,776 | 1,792 | 1,772 | 1,787 | 94,400 |
| 2023/03/06 | 1,774 | 1,778 | 1,761 | 1,777 | 112,900 |
| 2023/03/03 | 1,765 | 1,770 | 1,750 | 1,766 | 123,200 |
| 2023/03/02 | 1,794 | 1,803 | 1,744 | 1,749 | 117,600 |
| 2023/03/01 | 1,739 | 1,773 | 1,732 | 1,772 | 177,900 |
| 2023/02/28 | 1,726 | 1,740 | 1,720 | 1,728 | 131,800 |
| 2023/02/27 | 1,701 | 1,721 | 1,701 | 1,714 | 109,600 |
| 2023/02/24 | 1,646 | 1,695 | 1,640 | 1,695 | 160,000 |
| 2023/02/22 | 1,625 | 1,642 | 1,625 | 1,637 | 98,700 |
| 2023/02/21 | 1,643 | 1,647 | 1,635 | 1,637 | 48,800 |
| 2023/02/20 | 1,633 | 1,643 | 1,626 | 1,639 | 75,100 |
| 2023/02/17 | 1,637 | 1,645 | 1,623 | 1,624 | 79,200 |
| 2023/02/16 | 1,646 | 1,657 | 1,637 | 1,645 | 82,500 |
| 2023/02/15 | 1,655 | 1,660 | 1,634 | 1,639 | 78,000 |
| 2023/02/14 | 1,652 | 1,657 | 1,646 | 1,653 | 81,000 |
| 2023/02/13 | 1,637 | 1,643 | 1,625 | 1,634 | 159,300 |
| 2023/02/10 | 1,665 | 1,680 | 1,637 | 1,637 | 249,300 |
| 2023/02/09 | 1,687 | 1,705 | 1,687 | 1,700 | 112,500 |
| 2023/02/08 | 1,681 | 1,687 | 1,672 | 1,687 | 68,200 |
| 2023/02/07 | 1,681 | 1,685 | 1,671 | 1,675 | 37,900 |
| 2023/02/06 | 1,682 | 1,688 | 1,675 | 1,681 | 81,500 |
| 2023/02/03 | 1,660 | 1,661 | 1,648 | 1,660 | 68,100 |
| 2023/02/02 | 1,686 | 1,686 | 1,661 | 1,668 | 71,000 |
| 2023/02/01 | 1,697 | 1,705 | 1,682 | 1,682 | 70,000 |
| 2023/01/31 | 1,678 | 1,694 | 1,675 | 1,688 | 115,700 |
| 2023/01/30 | 1,670 | 1,680 | 1,668 | 1,672 | 82,000 |
| 2023/01/27 | 1,674 | 1,676 | 1,666 | 1,675 | 64,500 |
| 2023/01/26 | 1,674 | 1,680 | 1,669 | 1,669 | 92,800 |
| 2023/01/25 | 1,663 | 1,673 | 1,661 | 1,664 | 46,400 |
| 2023/01/24 | 1,658 | 1,669 | 1,655 | 1,664 | 90,400 |
| 2023/01/23 | 1,640 | 1,651 | 1,628 | 1,650 | 71,400 |
| 2023/01/20 | 1,620 | 1,630 | 1,617 | 1,629 | 53,200 |
| 2023/01/19 | 1,630 | 1,638 | 1,617 | 1,624 | 100,400 |
| 2023/01/18 | 1,605 | 1,643 | 1,605 | 1,631 | 113,900 |
| 2023/01/17 | 1,585 | 1,600 | 1,585 | 1,596 | 60,000 |
| 2023/01/16 | 1,596 | 1,598 | 1,578 | 1,579 | 54,500 |
| 2023/01/13 | 1,620 | 1,629 | 1,605 | 1,605 | 99,400 |
| 2023/01/12 | 1,614 | 1,614 | 1,606 | 1,611 | 48,400 |
| 2023/01/11 | 1,602 | 1,623 | 1,602 | 1,610 | 100,500 |
| 2023/01/10 | 1,591 | 1,598 | 1,577 | 1,587 | 88,200 |
| 2023/01/06 | 1,576 | 1,579 | 1,560 | 1,577 | 109,500 |
| 2023/01/05 | 1,580 | 1,588 | 1,570 | 1,582 | 99,600 |
| 2023/01/04 | 1,606 | 1,609 | 1,578 | 1,585 | 95,000 |