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 |
|---|---|---|---|---|---|
| 2024/05/01 | 1,848 | 1,864 | 1,841 | 1,860 | 71,900 |
| 2024/04/30 | 1,850 | 1,877 | 1,850 | 1,875 | 97,900 |
| 2024/04/26 | 1,806 | 1,840 | 1,801 | 1,838 | 122,700 |
| 2024/04/25 | 1,812 | 1,813 | 1,796 | 1,799 | 61,700 |
| 2024/04/24 | 1,800 | 1,813 | 1,791 | 1,811 | 123,100 |
| 2024/04/23 | 1,799 | 1,802 | 1,782 | 1,794 | 79,000 |
| 2024/04/22 | 1,796 | 1,799 | 1,770 | 1,789 | 68,400 |
| 2024/04/19 | 1,800 | 1,804 | 1,748 | 1,768 | 112,200 |
| 2024/04/18 | 1,780 | 1,803 | 1,768 | 1,796 | 66,100 |
| 2024/04/17 | 1,777 | 1,795 | 1,764 | 1,774 | 67,600 |
| 2024/04/16 | 1,790 | 1,797 | 1,768 | 1,777 | 98,900 |
| 2024/04/15 | 1,806 | 1,818 | 1,800 | 1,805 | 67,500 |
| 2024/04/12 | 1,850 | 1,863 | 1,826 | 1,833 | 98,400 |
| 2024/04/11 | 1,841 | 1,863 | 1,835 | 1,854 | 121,200 |
| 2024/04/10 | 1,857 | 1,873 | 1,855 | 1,859 | 58,400 |
| 2024/04/09 | 1,855 | 1,862 | 1,834 | 1,861 | 86,400 |
| 2024/04/08 | 1,833 | 1,851 | 1,822 | 1,843 | 117,000 |
| 2024/04/05 | 1,819 | 1,834 | 1,811 | 1,827 | 90,300 |
| 2024/04/04 | 1,849 | 1,850 | 1,824 | 1,840 | 83,900 |
| 2024/04/03 | 1,795 | 1,838 | 1,792 | 1,823 | 113,200 |
| 2024/04/02 | 1,828 | 1,828 | 1,808 | 1,817 | 155,800 |
| 2024/04/01 | 1,866 | 1,866 | 1,820 | 1,828 | 94,700 |
| 2024/03/29 | 1,854 | 1,874 | 1,850 | 1,857 | 112,600 |
| 2024/03/28 | 1,868 | 1,878 | 1,839 | 1,848 | 90,100 |
| 2024/03/27 | 1,852 | 1,877 | 1,843 | 1,872 | 144,600 |
| 2024/03/26 | 1,847 | 1,856 | 1,836 | 1,841 | 99,500 |
| 2024/03/25 | 1,844 | 1,856 | 1,829 | 1,847 | 121,900 |
| 2024/03/22 | 1,860 | 1,866 | 1,845 | 1,854 | 106,100 |
| 2024/03/21 | 1,833 | 1,865 | 1,833 | 1,858 | 229,900 |
| 2024/03/19 | 1,790 | 1,813 | 1,778 | 1,804 | 104,400 |
| 2024/03/18 | 1,779 | 1,792 | 1,774 | 1,778 | 77,500 |
| 2024/03/15 | 1,764 | 1,770 | 1,736 | 1,766 | 129,000 |
| 2024/03/14 | 1,759 | 1,764 | 1,740 | 1,764 | 88,400 |
| 2024/03/13 | 1,758 | 1,762 | 1,722 | 1,746 | 115,500 |
| 2024/03/12 | 1,734 | 1,758 | 1,706 | 1,755 | 204,500 |
| 2024/03/11 | 1,784 | 1,792 | 1,733 | 1,747 | 135,600 |
| 2024/03/08 | 1,777 | 1,814 | 1,777 | 1,804 | 197,000 |
| 2024/03/07 | 1,800 | 1,812 | 1,771 | 1,784 | 183,000 |
| 2024/03/06 | 1,768 | 1,796 | 1,760 | 1,792 | 129,600 |
| 2024/03/05 | 1,743 | 1,763 | 1,736 | 1,762 | 131,900 |
| 2024/03/04 | 1,800 | 1,800 | 1,742 | 1,742 | 196,700 |
| 2024/03/01 | 1,807 | 1,818 | 1,797 | 1,817 | 175,100 |
| 2024/02/29 | 1,780 | 1,817 | 1,776 | 1,805 | 269,200 |
| 2024/02/28 | 1,776 | 1,780 | 1,765 | 1,774 | 157,900 |
| 2024/02/27 | 1,743 | 1,777 | 1,742 | 1,776 | 140,100 |
| 2024/02/26 | 1,732 | 1,748 | 1,731 | 1,743 | 153,100 |
| 2024/02/22 | 1,711 | 1,728 | 1,709 | 1,722 | 167,500 |
| 2024/02/21 | 1,665 | 1,697 | 1,658 | 1,695 | 165,600 |
| 2024/02/20 | 1,655 | 1,674 | 1,650 | 1,671 | 147,200 |
| 2024/02/19 | 1,643 | 1,653 | 1,636 | 1,646 | 126,900 |
| 2024/02/16 | 1,659 | 1,660 | 1,635 | 1,641 | 221,100 |
| 2024/02/15 | 1,689 | 1,691 | 1,638 | 1,640 | 264,500 |
| 2024/02/14 | 1,733 | 1,736 | 1,668 | 1,685 | 316,700 |
| 2024/02/13 | 1,721 | 1,742 | 1,685 | 1,742 | 323,100 |
| 2024/02/09 | 1,746 | 1,766 | 1,736 | 1,741 | 195,600 |
| 2024/02/08 | 1,730 | 1,745 | 1,712 | 1,739 | 134,500 |
| 2024/02/07 | 1,749 | 1,756 | 1,730 | 1,732 | 83,700 |
| 2024/02/06 | 1,763 | 1,767 | 1,750 | 1,751 | 118,300 |
| 2024/02/05 | 1,768 | 1,780 | 1,754 | 1,763 | 172,500 |
| 2024/02/02 | 1,750 | 1,775 | 1,746 | 1,756 | 105,200 |
| 2024/02/01 | 1,758 | 1,761 | 1,745 | 1,749 | 131,000 |
| 2024/01/31 | 1,767 | 1,774 | 1,758 | 1,773 | 123,100 |
| 2024/01/30 | 1,783 | 1,790 | 1,774 | 1,779 | 94,100 |
| 2024/01/29 | 1,780 | 1,787 | 1,773 | 1,782 | 86,100 |
| 2024/01/26 | 1,787 | 1,788 | 1,768 | 1,775 | 151,200 |
| 2024/01/25 | 1,793 | 1,809 | 1,788 | 1,801 | 154,700 |
| 2024/01/24 | 1,788 | 1,788 | 1,764 | 1,782 | 113,100 |
| 2024/01/23 | 1,785 | 1,806 | 1,777 | 1,796 | 138,700 |
| 2024/01/22 | 1,768 | 1,781 | 1,763 | 1,778 | 98,900 |
| 2024/01/19 | 1,757 | 1,763 | 1,749 | 1,754 | 118,600 |
| 2024/01/18 | 1,751 | 1,760 | 1,745 | 1,751 | 86,700 |
| 2024/01/17 | 1,774 | 1,781 | 1,751 | 1,751 | 106,000 |
| 2024/01/16 | 1,778 | 1,781 | 1,765 | 1,768 | 134,600 |
| 2024/01/15 | 1,781 | 1,784 | 1,766 | 1,779 | 111,800 |
| 2024/01/12 | 1,772 | 1,788 | 1,769 | 1,782 | 148,300 |
| 2024/01/11 | 1,781 | 1,784 | 1,766 | 1,768 | 165,500 |
| 2024/01/10 | 1,755 | 1,772 | 1,745 | 1,769 | 157,000 |
| 2024/01/09 | 1,731 | 1,751 | 1,728 | 1,751 | 185,400 |
| 2024/01/05 | 1,729 | 1,733 | 1,718 | 1,718 | 116,300 |
| 2024/01/04 | 1,706 | 1,730 | 1,687 | 1,729 | 138,500 |