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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,063 | 2,067 | 2,038 | 2,049 | 111,500 |
| 2024/07/25 | 2,084 | 2,084 | 2,045 | 2,057 | 135,600 |
| 2024/07/24 | 2,115 | 2,131 | 2,099 | 2,099 | 150,800 |
| 2024/07/23 | 2,115 | 2,132 | 2,108 | 2,128 | 123,600 |
| 2024/07/22 | 2,160 | 2,160 | 2,105 | 2,108 | 157,300 |
| 2024/07/19 | 2,156 | 2,175 | 2,144 | 2,167 | 119,700 |
| 2024/07/18 | 2,140 | 2,163 | 2,130 | 2,132 | 122,600 |
| 2024/07/17 | 2,150 | 2,179 | 2,150 | 2,172 | 134,500 |
| 2024/07/16 | 2,145 | 2,162 | 2,135 | 2,150 | 103,500 |
| 2024/07/12 | 2,124 | 2,157 | 2,123 | 2,135 | 110,400 |
| 2024/07/11 | 2,140 | 2,146 | 2,123 | 2,140 | 95,500 |
| 2024/07/10 | 2,121 | 2,129 | 2,111 | 2,125 | 131,900 |
| 2024/07/09 | 2,140 | 2,162 | 2,126 | 2,135 | 118,000 |
| 2024/07/08 | 2,144 | 2,150 | 2,132 | 2,132 | 153,900 |
| 2024/07/05 | 2,155 | 2,167 | 2,142 | 2,144 | 94,100 |
| 2024/07/04 | 2,171 | 2,172 | 2,153 | 2,155 | 79,400 |
| 2024/07/03 | 2,142 | 2,165 | 2,138 | 2,164 | 96,600 |
| 2024/07/02 | 2,131 | 2,159 | 2,130 | 2,147 | 120,100 |
| 2024/07/01 | 2,116 | 2,159 | 2,116 | 2,136 | 146,900 |
| 2024/06/28 | 2,108 | 2,113 | 2,087 | 2,109 | 88,800 |
| 2024/06/27 | 2,080 | 2,108 | 2,070 | 2,097 | 98,300 |
| 2024/06/26 | 2,120 | 2,137 | 2,104 | 2,125 | 103,000 |
| 2024/06/25 | 2,090 | 2,110 | 2,085 | 2,110 | 98,000 |
| 2024/06/24 | 2,076 | 2,105 | 2,072 | 2,081 | 130,300 |
| 2024/06/21 | 2,089 | 2,094 | 2,074 | 2,075 | 266,300 |
| 2024/06/20 | 2,106 | 2,116 | 2,085 | 2,087 | 126,100 |
| 2024/06/19 | 2,153 | 2,175 | 2,125 | 2,125 | 104,000 |
| 2024/06/18 | 2,148 | 2,148 | 2,119 | 2,145 | 147,300 |
| 2024/06/17 | 2,128 | 2,134 | 2,096 | 2,126 | 145,100 |
| 2024/06/14 | 2,110 | 2,164 | 2,110 | 2,157 | 195,900 |
| 2024/06/13 | 2,145 | 2,145 | 2,118 | 2,140 | 184,000 |
| 2024/06/12 | 2,125 | 2,149 | 2,125 | 2,132 | 197,500 |
| 2024/06/11 | 2,150 | 2,156 | 2,096 | 2,118 | 183,900 |
| 2024/06/10 | 2,130 | 2,160 | 2,128 | 2,142 | 191,400 |
| 2024/06/07 | 2,085 | 2,121 | 2,084 | 2,111 | 209,900 |
| 2024/06/06 | 2,078 | 2,091 | 2,059 | 2,076 | 150,400 |
| 2024/06/05 | 2,097 | 2,100 | 2,037 | 2,050 | 113,900 |
| 2024/06/04 | 2,120 | 2,130 | 2,107 | 2,124 | 131,600 |
| 2024/06/03 | 2,138 | 2,141 | 2,115 | 2,130 | 121,900 |
| 2024/05/31 | 2,090 | 2,128 | 2,084 | 2,123 | 237,600 |
| 2024/05/30 | 2,047 | 2,079 | 2,030 | 2,079 | 122,300 |
| 2024/05/29 | 2,086 | 2,087 | 2,065 | 2,066 | 99,600 |
| 2024/05/28 | 2,070 | 2,097 | 2,070 | 2,087 | 137,700 |
| 2024/05/27 | 2,084 | 2,084 | 2,059 | 2,075 | 101,000 |
| 2024/05/24 | 2,055 | 2,097 | 2,040 | 2,063 | 255,000 |
| 2024/05/23 | 2,040 | 2,064 | 2,026 | 2,060 | 122,800 |
| 2024/05/22 | 1,990 | 2,023 | 1,980 | 2,015 | 122,800 |
| 2024/05/21 | 2,062 | 2,062 | 2,009 | 2,009 | 157,800 |
| 2024/05/20 | 2,049 | 2,082 | 2,045 | 2,062 | 272,500 |
| 2024/05/17 | 2,028 | 2,059 | 2,003 | 2,048 | 264,300 |
| 2024/05/16 | 2,040 | 2,046 | 2,011 | 2,038 | 312,700 |
| 2024/05/15 | 2,033 | 2,130 | 2,021 | 2,043 | 603,700 |
| 2024/05/14 | 1,935 | 1,940 | 1,913 | 1,926 | 134,200 |
| 2024/05/13 | 1,933 | 1,943 | 1,920 | 1,935 | 137,700 |
| 2024/05/10 | 1,935 | 1,949 | 1,920 | 1,933 | 150,800 |
| 2024/05/09 | 1,873 | 1,929 | 1,872 | 1,919 | 181,500 |
| 2024/05/08 | 1,865 | 1,876 | 1,854 | 1,854 | 90,300 |
| 2024/05/07 | 1,867 | 1,886 | 1,863 | 1,881 | 109,700 |
| 2024/05/02 | 1,860 | 1,871 | 1,845 | 1,853 | 169,000 |
| 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 |
| 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 |