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
2002/12/30 514 528 511 519 34,000
2002/12/27 529 529 521 524 79,000
2002/12/26 502 527 502 526 39,000
2002/12/25 515 519 501 501 84,000
2002/12/24 500 518 500 517 115,000
2002/12/20 509 513 508 510 171,000
2002/12/19 495 510 491 510 138,000
2002/12/18 502 505 489 500 151,000
2002/12/17 520 527 508 508 192,000
2002/12/16 510 515 508 510 173,000
2002/12/13 530 530 510 512 319,000
2002/12/12 528 530 506 515 89,000
2002/12/11 528 536 527 527 143,000
2002/12/10 515 535 514 534 149,000
2002/12/09 510 516 505 516 84,000
2002/12/06 516 519 502 510 90,000
2002/12/05 508 524 507 518 85,000
2002/12/04 545 550 536 536 156,000
2002/12/03 543 552 543 550 128,000
2002/12/02 555 555 538 543 140,000
2002/11/29 536 563 530 544 2,048,000
2002/11/28 515 529 515 526 123,000
2002/11/27 507 515 507 507 112,000
2002/11/26 512 519 507 507 155,000
2002/11/25 500 509 495 506 125,000
2002/11/22 491 501 485 500 217,000
2002/11/21 489 500 482 491 186,000
2002/11/20 470 491 468 489 177,000
2002/11/19 455 465 450 465 183,000
2002/11/18 490 495 450 465 203,000
2002/11/15 479 485 476 485 199,000
2002/11/14 494 494 465 474 158,000
2002/11/13 491 495 483 489 122,000
2002/11/12 476 498 476 490 214,000
2002/11/11 502 508 491 491 211,000
2002/11/08 525 533 523 527 232,000
2002/11/07 550 557 533 538 235,000
2002/11/06 581 596 556 559 291,000
2002/11/05 565 590 565 590 279,000
2002/11/01 558 576 555 575 323,000
2002/10/31 543 557 542 557 160,000
2002/10/30 544 557 541 542 301,000
2002/10/29 594 596 564 564 412,000
2002/10/28 580 595 580 592 330,000
2002/10/25 565 587 565 574 510,000
2002/10/24 550 572 548 565 469,000
2002/10/23 525 544 525 544 569,000
2002/10/22 535 535 525 531 477,000
2002/10/21 535 543 535 535 164,000
2002/10/18 526 535 525 529 205,000
2002/10/17 501 524 501 516 177,000
2002/10/16 513 535 508 508 344,000
2002/10/15 477 493 472 493 168,000
2002/10/11 452 475 452 462 96,000
2002/10/10 450 460 420 450 166,000
2002/10/09 471 473 450 450 158,000
2002/10/08 467 475 467 470 136,000
2002/10/07 480 480 466 467 160,000
2002/10/04 496 496 480 491 156,000
2002/10/03 500 508 500 505 152,000
2002/10/02 511 517 498 506 204,000
2002/10/01 484 491 475 491 214,000
2002/09/30 490 490 477 484 163,000
2002/09/27 477 499 477 497 408,000
2002/09/26 470 480 470 472 182,000
2002/09/25 469 469 460 465 121,000
2002/09/24 475 475 460 464 282,000
2002/09/20 500 505 476 479 470,000
2002/09/19 529 538 504 509 315,000
2002/09/18 545 545 506 524 382,000
2002/09/17 545 566 545 554 197,000
2002/09/13 542 559 542 551 296,000
2002/09/12 554 575 548 572 275,000
2002/09/11 557 559 541 550 489,000
2002/09/10 579 583 575 577 247,000
2002/09/09 580 590 570 579 234,000
2002/09/06 590 590 558 570 351,000
2002/09/05 606 610 596 600 228,000
2002/09/04 598 599 583 586 244,000
2002/09/03 640 640 605 607 217,000
2002/09/02 650 650 640 640 122,000
2002/08/30 637 657 635 657 202,000
2002/08/29 650 650 635 636 242,000
2002/08/28 672 674 652 655 314,000
2002/08/27 691 691 669 670 279,000
2002/08/26 701 704 691 693 228,000
2002/08/23 723 725 702 705 189,000
2002/08/22 721 724 700 714 100,000
2002/08/21 716 723 710 722 77,000
2002/08/20 718 721 702 706 78,000
2002/08/19 725 725 700 708 79,000
2002/08/16 724 726 705 724 59,000
2002/08/15 732 732 700 704 74,000
2002/08/14 700 708 696 702 56,000
2002/08/13 707 713 697 713 128,000
2002/08/12 730 730 697 697 79,000
2002/08/09 725 735 712 730 122,000
2002/08/08 708 722 688 695 95,000
2002/08/07 677 691 673 688 84,000
2002/08/06 668 668 651 656 75,000
2002/08/05 685 688 676 676 106,000
2002/08/02 702 708 691 695 138,000
2002/08/01 720 726 712 712 109,000
2002/07/31 739 739 720 722 72,000
2002/07/30 736 754 735 740 157,000
2002/07/29 709 729 709 720 126,000
2002/07/26 740 740 709 709 101,000
2002/07/25 775 777 740 740 152,000
2002/07/24 780 780 745 746 168,000
2002/07/23 770 784 767 784 171,000
2002/07/22 775 794 771 771 112,000
2002/07/19 817 817 789 794 145,000
2002/07/18 790 827 790 827 189,000
2002/07/17 776 789 773 785 235,000
2002/07/16 778 790 770 774 152,000
2002/07/15 762 795 762 770 181,000
2002/07/12 767 775 755 761 140,000
2002/07/11 789 789 762 765 107,000
2002/07/10 803 803 792 792 65,000
2002/07/09 797 805 792 805 167,000
2002/07/08 810 819 806 810 92,000
2002/07/05 799 804 792 800 140,000
2002/07/04 815 817 800 804 81,000
2002/07/03 806 816 790 814 87,000
2002/07/02 800 809 791 809 56,000
2002/07/01 807 815 801 811 74,000
2002/06/28 829 840 817 817 57,000
2002/06/27 792 807 792 799 49,000
2002/06/26 819 819 792 801 74,000
2002/06/25 793 815 790 814 159,000
2002/06/24 787 795 772 785 48,000
2002/06/21 800 800 787 795 64,000
2002/06/20 795 809 790 807 74,000
2002/06/19 837 838 806 815 51,000
2002/06/18 845 857 836 836 116,000
2002/06/17 859 859 813 825 95,000
2002/06/14 885 885 866 870 168,000
2002/06/13 914 920 895 896 74,000
2002/06/12 911 913 891 907 30,000
2002/06/11 909 920 906 913 22,000
2002/06/10 905 919 901 906 42,000
2002/06/07 902 909 890 895 91,000
2002/06/06 925 925 900 904 78,000
2002/06/05 927 927 911 911 39,000
2002/06/04 927 933 926 930 42,000
2002/06/03 939 940 933 933 87,000
2002/05/31 981 981 949 949 44,000
2002/05/30 987 987 967 974 139,000
2002/05/29 951 967 946 967 70,000
2002/05/28 955 956 946 951 36,000
2002/05/27 942 960 940 955 53,000
2002/05/24 955 960 936 960 68,000
2002/05/23 958 963 948 951 59,000
2002/05/22 964 964 950 957 38,000
2002/05/21 956 965 945 965 81,000
2002/05/20 963 980 953 955 110,000
2002/05/17 980 990 960 961 147,000
2002/05/16 950 984 944 975 145,000
2002/05/15 939 950 930 950 97,000
2002/05/14 955 964 917 930 149,000
2002/05/13 980 980 945 945 90,000
2002/05/10 1,008 1,008 992 995 44,000
2002/05/09 1,027 1,030 1,003 1,010 44,000
2002/05/08 996 1,003 981 987 98,000
2002/05/07 1,035 1,035 996 1,000 93,000
2002/05/02 1,044 1,044 1,029 1,035 41,000
2002/05/01 1,018 1,033 1,009 1,024 71,000
2002/04/30 1,000 1,037 1,000 1,030 112,000
2002/04/26 1,098 1,098 1,020 1,050 213,000
2002/04/25 1,104 1,105 1,057 1,078 184,000
2002/04/24 1,080 1,120 1,054 1,106 192,000
2002/04/23 1,081 1,088 1,075 1,080 141,000
2002/04/22 1,084 1,100 1,080 1,089 222,000
2002/04/19 1,048 1,111 1,040 1,104 524,000
2002/04/18 1,010 1,053 1,010 1,050 426,000
2002/04/17 1,015 1,049 1,001 1,020 388,000
2002/04/16 983 1,021 983 1,014 471,000
2002/04/15 982 989 971 981 183,000
2002/04/12 935 970 924 932 235,000
2002/04/11 980 980 949 953 131,000
2002/04/10 950 974 950 974 106,000
2002/04/09 985 994 971 971 75,000
2002/04/08 980 995 980 995 41,000
2002/04/05 1,010 1,010 985 990 207,000
2002/04/04 985 1,028 965 1,003 366,000
2002/04/03 942 999 940 977 617,000
2002/04/02 900 945 900 945 403,000
2002/04/01 890 890 862 871 59,000
2002/03/29 897 898 884 886 57,000
2002/03/28 890 903 889 895 102,000
2002/03/27 880 889 877 886 77,000
2002/03/26 890 890 880 887 35,000
2002/03/25 894 895 882 890 103,000
2002/03/22 883 905 883 904 103,000
2002/03/20 920 920 890 893 183,000
2002/03/19 905 917 889 915 152,000
2002/03/18 900 900 876 893 272,000
2002/03/15 854 870 840 850 280,000
2002/03/14 897 908 837 845 287,000
2002/03/13 895 917 881 917 183,000
2002/03/12 930 930 911 911 91,000
2002/03/11 920 950 912 950 279,000
2002/03/08 870 911 870 895 295,000
2002/03/07 869 901 865 900 249,000
2002/03/06 848 857 845 849 95,000
2002/03/05 865 870 847 847 169,000
2002/03/04 850 875 841 846 226,000
2002/03/01 831 831 805 830 69,000
2002/02/28 844 850 805 811 95,000
2002/02/27 820 835 811 835 105,000
2002/02/26 845 847 805 810 119,000
2002/02/25 835 861 834 835 291,000
2002/02/22 781 824 770 810 258,000
2002/02/21 718 795 714 790 169,000
2002/02/20 714 715 706 708 40,000
2002/02/19 717 724 712 719 61,000
2002/02/18 732 732 705 720 65,000
2002/02/15 703 746 703 731 74,000
2002/02/14 740 765 713 713 109,000
2002/02/13 718 740 717 720 101,000
2002/02/12 712 712 696 710 64,000
2002/02/08 659 691 659 682 133,000
2002/02/07 660 660 655 659 144,000
2002/02/06 646 665 646 665 58,000
2002/02/05 640 646 635 646 51,000
2002/02/04 666 666 651 652 78,000
2002/02/01 670 675 659 667 86,000
2002/01/31 663 679 663 675 74,000
2002/01/30 665 665 658 663 132,000
2002/01/29 686 687 665 675 127,000
2002/01/28 695 700 689 690 32,000
2002/01/25 689 690 685 690 57,000
2002/01/24 681 700 681 689 83,000
2002/01/23 708 710 688 697 108,000
2002/01/22 728 730 711 711 34,000
2002/01/21 735 735 711 711 44,000
2002/01/18 744 749 711 732 63,000
2002/01/17 710 714 705 714 93,000
2002/01/16 729 729 717 724 78,000
2002/01/15 750 750 737 737 53,000
2002/01/11 759 759 750 750 104,000
2002/01/10 773 783 755 760 83,000
2002/01/09 747 774 747 774 32,000
2002/01/08 792 792 750 773 71,000
2002/01/07 783 800 783 799 70,000
2002/01/04 756 769 756 763 43,000

このページの先頭へ