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 |
|---|---|---|---|---|---|
| 2025/08/07 | 1,812 | 1,833 | 1,808 | 1,808 | 130,400 |
| 2025/08/06 | 1,800 | 1,823 | 1,783 | 1,809 | 163,200 |
| 2025/08/05 | 1,807 | 1,820 | 1,786 | 1,798 | 148,100 |
| 2025/08/04 | 1,778 | 1,806 | 1,775 | 1,795 | 143,300 |
| 2025/08/01 | 1,755 | 1,824 | 1,751 | 1,799 | 203,000 |
| 2025/07/31 | 1,751 | 1,770 | 1,745 | 1,749 | 148,900 |
| 2025/07/30 | 1,736 | 1,749 | 1,723 | 1,742 | 207,200 |
| 2025/07/29 | 1,733 | 1,755 | 1,726 | 1,742 | 121,600 |
| 2025/07/28 | 1,736 | 1,752 | 1,733 | 1,752 | 121,000 |
| 2025/07/25 | 1,750 | 1,750 | 1,728 | 1,732 | 95,500 |
| 2025/07/24 | 1,760 | 1,771 | 1,756 | 1,757 | 90,800 |
| 2025/07/23 | 1,719 | 1,773 | 1,716 | 1,760 | 234,600 |
| 2025/07/22 | 1,695 | 1,704 | 1,684 | 1,692 | 67,200 |
| 2025/07/18 | 1,700 | 1,715 | 1,694 | 1,699 | 67,200 |
| 2025/07/17 | 1,692 | 1,704 | 1,684 | 1,700 | 73,000 |
| 2025/07/16 | 1,715 | 1,715 | 1,695 | 1,698 | 91,000 |
| 2025/07/15 | 1,706 | 1,721 | 1,701 | 1,715 | 75,500 |
| 2025/07/14 | 1,704 | 1,715 | 1,698 | 1,708 | 119,700 |
| 2025/07/11 | 1,712 | 1,719 | 1,700 | 1,706 | 130,900 |
| 2025/07/10 | 1,700 | 1,703 | 1,687 | 1,700 | 140,600 |
| 2025/07/09 | 1,704 | 1,716 | 1,698 | 1,700 | 141,500 |
| 2025/07/08 | 1,681 | 1,714 | 1,681 | 1,704 | 191,900 |
| 2025/07/07 | 1,698 | 1,701 | 1,677 | 1,681 | 110,900 |
| 2025/07/04 | 1,708 | 1,729 | 1,704 | 1,715 | 198,100 |
| 2025/07/03 | 1,702 | 1,704 | 1,691 | 1,695 | 151,900 |
| 2025/07/02 | 1,676 | 1,701 | 1,670 | 1,681 | 136,400 |
| 2025/07/01 | 1,678 | 1,686 | 1,669 | 1,685 | 137,800 |
| 2025/06/30 | 1,689 | 1,695 | 1,675 | 1,686 | 247,000 |
| 2025/06/27 | 1,661 | 1,673 | 1,649 | 1,663 | 307,400 |
| 2025/06/26 | 1,667 | 1,687 | 1,663 | 1,675 | 182,900 |
| 2025/06/25 | 1,652 | 1,668 | 1,645 | 1,667 | 72,800 |
| 2025/06/24 | 1,660 | 1,673 | 1,654 | 1,659 | 138,700 |
| 2025/06/23 | 1,640 | 1,645 | 1,629 | 1,639 | 121,100 |
| 2025/06/20 | 1,635 | 1,653 | 1,632 | 1,645 | 114,400 |
| 2025/06/19 | 1,672 | 1,672 | 1,636 | 1,636 | 143,100 |
| 2025/06/18 | 1,660 | 1,672 | 1,655 | 1,672 | 203,700 |
| 2025/06/17 | 1,669 | 1,678 | 1,666 | 1,672 | 84,000 |
| 2025/06/16 | 1,678 | 1,678 | 1,660 | 1,669 | 116,400 |
| 2025/06/13 | 1,680 | 1,682 | 1,655 | 1,668 | 156,400 |
| 2025/06/12 | 1,698 | 1,702 | 1,679 | 1,685 | 114,900 |
| 2025/06/11 | 1,681 | 1,701 | 1,678 | 1,696 | 219,200 |
| 2025/06/10 | 1,700 | 1,704 | 1,685 | 1,686 | 153,600 |
| 2025/06/09 | 1,690 | 1,698 | 1,682 | 1,685 | 132,900 |
| 2025/06/06 | 1,690 | 1,700 | 1,686 | 1,689 | 117,800 |
| 2025/06/05 | 1,700 | 1,709 | 1,690 | 1,693 | 117,700 |
| 2025/06/04 | 1,731 | 1,746 | 1,709 | 1,713 | 291,900 |
| 2025/06/03 | 1,711 | 1,732 | 1,708 | 1,723 | 226,700 |
| 2025/06/02 | 1,720 | 1,727 | 1,697 | 1,708 | 285,800 |
| 2025/05/30 | 1,700 | 1,723 | 1,695 | 1,707 | 477,800 |
| 2025/05/29 | 1,706 | 1,731 | 1,706 | 1,717 | 223,300 |
| 2025/05/28 | 1,679 | 1,711 | 1,671 | 1,699 | 373,200 |
| 2025/05/27 | 1,673 | 1,678 | 1,662 | 1,671 | 66,900 |
| 2025/05/26 | 1,678 | 1,684 | 1,672 | 1,673 | 85,200 |
| 2025/05/23 | 1,665 | 1,677 | 1,662 | 1,670 | 107,900 |
| 2025/05/22 | 1,650 | 1,669 | 1,640 | 1,653 | 99,600 |
| 2025/05/21 | 1,673 | 1,680 | 1,661 | 1,672 | 131,200 |
| 2025/05/20 | 1,673 | 1,700 | 1,663 | 1,664 | 165,500 |
| 2025/05/19 | 1,658 | 1,677 | 1,648 | 1,658 | 151,700 |
| 2025/05/16 | 1,675 | 1,679 | 1,658 | 1,675 | 145,200 |
| 2025/05/15 | 1,660 | 1,688 | 1,653 | 1,675 | 233,400 |
| 2025/05/14 | 1,721 | 1,733 | 1,663 | 1,678 | 390,300 |
| 2025/05/13 | 1,707 | 1,730 | 1,682 | 1,694 | 162,300 |
| 2025/05/12 | 1,661 | 1,692 | 1,654 | 1,689 | 202,400 |
| 2025/05/09 | 1,660 | 1,667 | 1,649 | 1,660 | 296,500 |
| 2025/05/08 | 1,639 | 1,646 | 1,624 | 1,646 | 81,500 |
| 2025/05/07 | 1,651 | 1,658 | 1,639 | 1,639 | 91,900 |
| 2025/05/02 | 1,642 | 1,660 | 1,636 | 1,652 | 106,400 |
| 2025/05/01 | 1,643 | 1,647 | 1,628 | 1,631 | 88,700 |
| 2025/04/30 | 1,632 | 1,655 | 1,622 | 1,643 | 122,400 |
| 2025/04/28 | 1,636 | 1,651 | 1,621 | 1,642 | 124,600 |
| 2025/04/25 | 1,610 | 1,635 | 1,607 | 1,630 | 141,900 |
| 2025/04/24 | 1,611 | 1,631 | 1,605 | 1,605 | 117,600 |
| 2025/04/23 | 1,570 | 1,603 | 1,564 | 1,591 | 184,100 |
| 2025/04/22 | 1,539 | 1,549 | 1,533 | 1,546 | 107,400 |
| 2025/04/21 | 1,583 | 1,583 | 1,532 | 1,538 | 149,800 |
| 2025/04/18 | 1,571 | 1,590 | 1,571 | 1,583 | 109,100 |
| 2025/04/17 | 1,574 | 1,574 | 1,553 | 1,561 | 144,200 |
| 2025/04/16 | 1,561 | 1,574 | 1,548 | 1,557 | 169,800 |
| 2025/04/15 | 1,535 | 1,571 | 1,531 | 1,559 | 174,600 |
| 2025/04/14 | 1,520 | 1,557 | 1,520 | 1,542 | 191,600 |
| 2025/04/11 | 1,460 | 1,495 | 1,426 | 1,490 | 502,400 |
| 2025/04/10 | 1,529 | 1,570 | 1,492 | 1,562 | 456,700 |
| 2025/04/09 | 1,538 | 1,538 | 1,426 | 1,439 | 532,300 |
| 2025/04/08 | 1,610 | 1,639 | 1,558 | 1,576 | 490,700 |
| 2025/04/07 | 1,600 | 1,630 | 1,549 | 1,583 | 167,800 |
| 2025/04/04 | 1,800 | 1,805 | 1,701 | 1,724 | 156,600 |
| 2025/04/03 | 1,857 | 1,869 | 1,845 | 1,858 | 127,500 |
| 2025/04/02 | 1,933 | 1,945 | 1,908 | 1,930 | 96,300 |
| 2025/04/01 | 1,939 | 1,950 | 1,918 | 1,918 | 69,000 |
| 2025/03/31 | 1,995 | 1,995 | 1,934 | 1,938 | 117,100 |
| 2025/03/28 | 2,044 | 2,050 | 2,013 | 2,024 | 85,100 |
| 2025/03/27 | 2,041 | 2,057 | 2,035 | 2,057 | 120,600 |
| 2025/03/26 | 2,040 | 2,064 | 2,026 | 2,049 | 106,800 |
| 2025/03/25 | 2,037 | 2,048 | 2,021 | 2,038 | 91,700 |
| 2025/03/24 | 2,091 | 2,091 | 2,028 | 2,028 | 64,200 |
| 2025/03/21 | 2,040 | 2,109 | 2,031 | 2,091 | 231,700 |
| 2025/03/19 | 2,035 | 2,073 | 2,035 | 2,055 | 91,600 |
| 2025/03/18 | 2,039 | 2,049 | 2,025 | 2,028 | 124,900 |
| 2025/03/17 | 2,030 | 2,035 | 2,006 | 2,017 | 94,700 |
| 2025/03/14 | 2,020 | 2,026 | 1,986 | 2,019 | 109,400 |
| 2025/03/13 | 2,015 | 2,037 | 2,015 | 2,020 | 106,300 |
| 2025/03/12 | 2,020 | 2,029 | 1,998 | 2,020 | 148,600 |
| 2025/03/11 | 2,000 | 2,027 | 1,977 | 2,023 | 131,100 |
| 2025/03/10 | 2,036 | 2,069 | 2,009 | 2,038 | 122,900 |
| 2025/03/07 | 2,051 | 2,083 | 2,037 | 2,039 | 238,800 |
| 2025/03/06 | 2,000 | 2,142 | 1,998 | 2,082 | 420,100 |
| 2025/03/05 | 1,965 | 2,001 | 1,955 | 1,980 | 147,800 |
| 2025/03/04 | 1,967 | 1,974 | 1,932 | 1,962 | 141,200 |
| 2025/03/03 | 1,952 | 1,971 | 1,947 | 1,952 | 99,900 |
| 2025/02/28 | 1,931 | 1,972 | 1,913 | 1,948 | 272,900 |
| 2025/02/27 | 1,908 | 1,949 | 1,908 | 1,947 | 64,700 |
| 2025/02/26 | 1,933 | 1,940 | 1,906 | 1,929 | 89,500 |
| 2025/02/25 | 1,888 | 1,952 | 1,888 | 1,938 | 116,900 |
| 2025/02/21 | 1,941 | 1,955 | 1,897 | 1,917 | 179,600 |
| 2025/02/20 | 1,936 | 1,968 | 1,928 | 1,955 | 184,400 |
| 2025/02/19 | 1,877 | 1,948 | 1,877 | 1,938 | 140,300 |
| 2025/02/18 | 1,896 | 1,918 | 1,876 | 1,877 | 53,500 |
| 2025/02/17 | 1,937 | 1,939 | 1,896 | 1,896 | 58,100 |
| 2025/02/14 | 1,965 | 1,965 | 1,919 | 1,937 | 127,600 |
| 2025/02/13 | 1,930 | 1,959 | 1,890 | 1,955 | 185,300 |
| 2025/02/12 | 1,996 | 1,996 | 1,933 | 1,949 | 87,300 |
| 2025/02/10 | 1,968 | 1,988 | 1,954 | 1,971 | 140,900 |
| 2025/02/07 | 1,978 | 1,997 | 1,954 | 1,965 | 89,100 |
| 2025/02/06 | 1,953 | 1,966 | 1,940 | 1,966 | 63,600 |
| 2025/02/05 | 1,957 | 1,958 | 1,930 | 1,941 | 64,900 |
| 2025/02/04 | 1,959 | 1,962 | 1,923 | 1,940 | 80,100 |
| 2025/02/03 | 1,925 | 1,942 | 1,913 | 1,925 | 81,500 |
| 2025/01/31 | 1,935 | 1,967 | 1,935 | 1,958 | 41,300 |
| 2025/01/30 | 1,953 | 1,959 | 1,939 | 1,956 | 64,700 |
| 2025/01/29 | 1,968 | 1,973 | 1,944 | 1,948 | 52,500 |
| 2025/01/28 | 1,934 | 1,963 | 1,924 | 1,963 | 68,900 |
| 2025/01/27 | 1,948 | 1,948 | 1,925 | 1,934 | 58,600 |
| 2025/01/24 | 1,942 | 1,945 | 1,910 | 1,915 | 88,300 |
| 2025/01/23 | 1,950 | 1,959 | 1,941 | 1,943 | 55,500 |
| 2025/01/22 | 1,940 | 1,956 | 1,924 | 1,949 | 58,600 |
| 2025/01/21 | 1,920 | 1,932 | 1,914 | 1,923 | 68,900 |
| 2025/01/20 | 1,898 | 1,923 | 1,898 | 1,918 | 44,200 |
| 2025/01/17 | 1,879 | 1,901 | 1,876 | 1,898 | 57,100 |
| 2025/01/16 | 1,894 | 1,899 | 1,870 | 1,879 | 89,400 |
| 2025/01/15 | 1,871 | 1,894 | 1,871 | 1,883 | 88,200 |
| 2025/01/14 | 1,893 | 1,893 | 1,852 | 1,871 | 81,800 |
| 2025/01/10 | 1,874 | 1,900 | 1,872 | 1,895 | 66,500 |
| 2025/01/09 | 1,914 | 1,925 | 1,891 | 1,891 | 94,900 |
| 2025/01/08 | 1,874 | 1,923 | 1,874 | 1,913 | 100,200 |
| 2025/01/07 | 1,887 | 1,890 | 1,860 | 1,874 | 90,600 |
| 2025/01/06 | 1,888 | 1,898 | 1,872 | 1,882 | 129,500 |
| 2024/12/30 | 1,875 | 1,899 | 1,872 | 1,888 | 96,100 |
| 2024/12/27 | 1,841 | 1,884 | 1,835 | 1,867 | 127,600 |
| 2024/12/26 | 1,868 | 1,873 | 1,859 | 1,872 | 90,800 |
| 2024/12/25 | 1,885 | 1,885 | 1,857 | 1,873 | 42,900 |
| 2024/12/24 | 1,867 | 1,869 | 1,856 | 1,866 | 46,100 |
| 2024/12/23 | 1,861 | 1,879 | 1,850 | 1,871 | 65,400 |
| 2024/12/20 | 1,889 | 1,899 | 1,856 | 1,856 | 149,000 |
| 2024/12/19 | 1,863 | 1,899 | 1,863 | 1,889 | 60,100 |
| 2024/12/18 | 1,865 | 1,888 | 1,863 | 1,881 | 59,000 |
| 2024/12/17 | 1,863 | 1,884 | 1,861 | 1,865 | 50,900 |
| 2024/12/16 | 1,904 | 1,904 | 1,870 | 1,873 | 46,300 |
| 2024/12/13 | 1,883 | 1,903 | 1,882 | 1,895 | 89,500 |
| 2024/12/12 | 1,900 | 1,900 | 1,877 | 1,895 | 87,500 |
| 2024/12/11 | 1,900 | 1,900 | 1,875 | 1,881 | 82,900 |
| 2024/12/10 | 1,868 | 1,892 | 1,868 | 1,885 | 66,600 |
| 2024/12/09 | 1,854 | 1,868 | 1,832 | 1,858 | 127,000 |
| 2024/12/06 | 1,827 | 1,838 | 1,824 | 1,837 | 89,200 |
| 2024/12/05 | 1,814 | 1,845 | 1,814 | 1,834 | 87,700 |
| 2024/12/04 | 1,842 | 1,843 | 1,812 | 1,814 | 110,900 |
| 2024/12/03 | 1,833 | 1,856 | 1,827 | 1,843 | 116,200 |
| 2024/12/02 | 1,816 | 1,838 | 1,816 | 1,829 | 91,200 |
| 2024/11/29 | 1,802 | 1,830 | 1,800 | 1,816 | 89,500 |
| 2024/11/28 | 1,793 | 1,824 | 1,784 | 1,819 | 90,100 |
| 2024/11/27 | 1,798 | 1,817 | 1,781 | 1,805 | 130,200 |
| 2024/11/26 | 1,825 | 1,828 | 1,800 | 1,816 | 126,100 |
| 2024/11/25 | 1,878 | 1,880 | 1,820 | 1,820 | 148,300 |
| 2024/11/22 | 1,871 | 1,880 | 1,835 | 1,856 | 110,900 |
| 2024/11/21 | 1,854 | 1,861 | 1,831 | 1,861 | 76,100 |
| 2024/11/20 | 1,864 | 1,876 | 1,841 | 1,854 | 83,200 |
| 2024/11/19 | 1,844 | 1,871 | 1,842 | 1,869 | 94,800 |
| 2024/11/18 | 1,830 | 1,844 | 1,815 | 1,844 | 110,100 |
| 2024/11/15 | 1,814 | 1,839 | 1,811 | 1,832 | 155,300 |
| 2024/11/14 | 1,763 | 1,815 | 1,747 | 1,810 | 301,000 |
| 2024/11/13 | 1,950 | 1,987 | 1,942 | 1,962 | 102,500 |
| 2024/11/12 | 1,963 | 1,980 | 1,949 | 1,961 | 70,200 |
| 2024/11/11 | 1,991 | 1,994 | 1,957 | 1,963 | 64,100 |
| 2024/11/08 | 2,015 | 2,027 | 1,991 | 1,991 | 72,800 |
| 2024/11/07 | 2,000 | 2,023 | 1,996 | 2,005 | 84,300 |
| 2024/11/06 | 1,962 | 1,985 | 1,957 | 1,979 | 79,000 |
| 2024/11/05 | 1,953 | 1,975 | 1,949 | 1,967 | 56,900 |
| 2024/11/01 | 1,948 | 1,975 | 1,947 | 1,953 | 49,400 |
| 2024/10/31 | 1,975 | 1,991 | 1,964 | 1,977 | 62,300 |
| 2024/10/30 | 1,951 | 1,970 | 1,951 | 1,963 | 159,300 |
| 2024/10/29 | 1,935 | 1,953 | 1,935 | 1,946 | 61,900 |
| 2024/10/28 | 1,930 | 1,947 | 1,919 | 1,935 | 69,500 |
| 2024/10/25 | 1,938 | 1,941 | 1,907 | 1,920 | 78,000 |
| 2024/10/24 | 1,932 | 1,934 | 1,911 | 1,932 | 51,800 |
| 2024/10/23 | 1,946 | 1,952 | 1,926 | 1,932 | 54,800 |
| 2024/10/22 | 1,976 | 1,979 | 1,945 | 1,946 | 63,600 |
| 2024/10/21 | 1,978 | 1,986 | 1,968 | 1,975 | 44,700 |
| 2024/10/18 | 1,978 | 1,987 | 1,968 | 1,978 | 46,200 |
| 2024/10/17 | 1,991 | 1,991 | 1,967 | 1,971 | 75,800 |
| 2024/10/16 | 1,994 | 2,024 | 1,991 | 1,991 | 66,400 |
| 2024/10/15 | 2,020 | 2,025 | 1,999 | 2,013 | 86,900 |