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 |
---|---|---|---|---|---|
2020/12/30 | 1,631 | 1,670 | 1,601 | 1,654 | 221,400 |
2020/12/29 | 1,619 | 1,630 | 1,602 | 1,630 | 142,400 |
2020/12/28 | 1,656 | 1,660 | 1,622 | 1,630 | 226,600 |
2020/12/25 | 1,633 | 1,646 | 1,630 | 1,646 | 97,900 |
2020/12/24 | 1,603 | 1,627 | 1,582 | 1,626 | 154,300 |
2020/12/23 | 1,624 | 1,624 | 1,605 | 1,612 | 71,600 |
2020/12/22 | 1,624 | 1,626 | 1,603 | 1,613 | 130,300 |
2020/12/21 | 1,641 | 1,651 | 1,611 | 1,627 | 95,500 |
2020/12/18 | 1,647 | 1,661 | 1,635 | 1,641 | 120,800 |
2020/12/17 | 1,669 | 1,676 | 1,636 | 1,648 | 169,000 |
2020/12/16 | 1,658 | 1,689 | 1,647 | 1,686 | 175,800 |
2020/12/15 | 1,695 | 1,699 | 1,646 | 1,662 | 324,700 |
2020/12/14 | 1,703 | 1,720 | 1,701 | 1,706 | 222,500 |
2020/12/11 | 1,700 | 1,706 | 1,676 | 1,692 | 191,800 |
2020/12/10 | 1,681 | 1,707 | 1,671 | 1,698 | 271,000 |
2020/12/09 | 1,672 | 1,706 | 1,669 | 1,699 | 355,000 |
2020/12/08 | 1,628 | 1,674 | 1,621 | 1,652 | 296,700 |
2020/12/07 | 1,660 | 1,661 | 1,617 | 1,628 | 308,000 |
2020/12/04 | 1,585 | 1,628 | 1,584 | 1,628 | 431,900 |
2020/12/03 | 1,598 | 1,611 | 1,581 | 1,594 | 372,800 |
2020/12/02 | 1,531 | 1,556 | 1,510 | 1,547 | 507,300 |
2020/12/01 | 1,466 | 1,522 | 1,466 | 1,513 | 415,600 |
2020/11/30 | 1,487 | 1,505 | 1,452 | 1,471 | 283,300 |
2020/11/27 | 1,519 | 1,525 | 1,486 | 1,495 | 408,300 |
2020/11/26 | 1,449 | 1,497 | 1,449 | 1,489 | 200,100 |
2020/11/25 | 1,531 | 1,553 | 1,517 | 1,519 | 143,800 |
2020/11/24 | 1,534 | 1,541 | 1,508 | 1,530 | 141,600 |
2020/11/20 | 1,460 | 1,511 | 1,451 | 1,504 | 213,800 |
2020/11/19 | 1,495 | 1,495 | 1,464 | 1,480 | 93,000 |
2020/11/18 | 1,513 | 1,513 | 1,463 | 1,495 | 200,900 |
2020/11/17 | 1,525 | 1,577 | 1,510 | 1,536 | 335,400 |
2020/11/16 | 1,516 | 1,550 | 1,506 | 1,525 | 232,100 |
2020/11/13 | 1,480 | 1,528 | 1,450 | 1,513 | 264,000 |
2020/11/12 | 1,488 | 1,508 | 1,484 | 1,502 | 149,900 |
2020/11/11 | 1,480 | 1,507 | 1,477 | 1,500 | 167,100 |
2020/11/10 | 1,480 | 1,494 | 1,448 | 1,465 | 140,200 |
2020/11/09 | 1,470 | 1,475 | 1,450 | 1,471 | 74,700 |
2020/11/06 | 1,436 | 1,455 | 1,434 | 1,445 | 68,600 |
2020/11/05 | 1,420 | 1,452 | 1,386 | 1,443 | 170,100 |
2020/11/04 | 1,420 | 1,427 | 1,389 | 1,420 | 93,500 |
2020/11/02 | 1,406 | 1,438 | 1,403 | 1,413 | 95,100 |
2020/10/30 | 1,427 | 1,439 | 1,396 | 1,397 | 103,100 |
2020/10/29 | 1,418 | 1,441 | 1,395 | 1,424 | 106,700 |
2020/10/28 | 1,417 | 1,425 | 1,400 | 1,422 | 31,200 |
2020/10/27 | 1,432 | 1,432 | 1,411 | 1,425 | 39,900 |
2020/10/26 | 1,418 | 1,442 | 1,406 | 1,439 | 60,100 |
2020/10/23 | 1,437 | 1,443 | 1,419 | 1,420 | 77,200 |
2020/10/22 | 1,448 | 1,451 | 1,435 | 1,437 | 39,200 |
2020/10/21 | 1,421 | 1,457 | 1,421 | 1,456 | 92,300 |
2020/10/20 | 1,416 | 1,450 | 1,408 | 1,432 | 70,100 |
2020/10/19 | 1,421 | 1,438 | 1,421 | 1,429 | 52,800 |
2020/10/16 | 1,424 | 1,428 | 1,400 | 1,404 | 74,000 |
2020/10/15 | 1,455 | 1,455 | 1,430 | 1,435 | 43,600 |
2020/10/14 | 1,449 | 1,453 | 1,435 | 1,442 | 58,800 |
2020/10/13 | 1,470 | 1,470 | 1,455 | 1,457 | 67,500 |
2020/10/12 | 1,448 | 1,455 | 1,431 | 1,449 | 58,400 |
2020/10/09 | 1,455 | 1,473 | 1,441 | 1,459 | 188,800 |
2020/10/08 | 1,448 | 1,457 | 1,434 | 1,437 | 87,200 |
2020/10/07 | 1,424 | 1,443 | 1,417 | 1,434 | 60,800 |
2020/10/06 | 1,445 | 1,445 | 1,431 | 1,433 | 46,900 |
2020/10/05 | 1,434 | 1,451 | 1,420 | 1,431 | 78,900 |
2020/10/02 | 1,422 | 1,429 | 1,402 | 1,406 | 149,300 |
2020/09/30 | 1,432 | 1,432 | 1,389 | 1,392 | 239,100 |
2020/09/29 | 1,450 | 1,451 | 1,429 | 1,432 | 169,400 |
2020/09/28 | 1,418 | 1,438 | 1,405 | 1,434 | 158,900 |
2020/09/25 | 1,406 | 1,412 | 1,391 | 1,398 | 214,300 |
2020/09/24 | 1,433 | 1,436 | 1,404 | 1,405 | 154,600 |
2020/09/23 | 1,426 | 1,434 | 1,414 | 1,424 | 127,900 |
2020/09/18 | 1,423 | 1,456 | 1,423 | 1,455 | 296,500 |
2020/09/17 | 1,434 | 1,436 | 1,412 | 1,415 | 114,300 |
2020/09/16 | 1,439 | 1,453 | 1,416 | 1,420 | 184,900 |
2020/09/15 | 1,449 | 1,451 | 1,414 | 1,427 | 147,500 |
2020/09/14 | 1,436 | 1,472 | 1,424 | 1,441 | 311,400 |
2020/09/11 | 1,406 | 1,424 | 1,401 | 1,415 | 192,500 |
2020/09/10 | 1,405 | 1,429 | 1,397 | 1,403 | 216,500 |
2020/09/09 | 1,388 | 1,409 | 1,367 | 1,392 | 275,200 |
2020/09/08 | 1,360 | 1,399 | 1,360 | 1,389 | 203,400 |
2020/09/07 | 1,304 | 1,360 | 1,304 | 1,349 | 124,000 |
2020/09/04 | 1,293 | 1,314 | 1,292 | 1,314 | 127,200 |
2020/09/03 | 1,301 | 1,309 | 1,293 | 1,307 | 179,000 |
2020/09/02 | 1,307 | 1,315 | 1,285 | 1,306 | 129,300 |
2020/09/01 | 1,323 | 1,323 | 1,301 | 1,303 | 107,100 |
2020/08/31 | 1,337 | 1,356 | 1,322 | 1,328 | 96,100 |
2020/08/28 | 1,330 | 1,338 | 1,294 | 1,315 | 109,400 |
2020/08/27 | 1,336 | 1,336 | 1,312 | 1,323 | 130,500 |
2020/08/26 | 1,347 | 1,347 | 1,332 | 1,336 | 87,600 |
2020/08/25 | 1,308 | 1,347 | 1,293 | 1,334 | 170,100 |
2020/08/24 | 1,305 | 1,305 | 1,274 | 1,282 | 122,200 |
2020/08/21 | 1,305 | 1,324 | 1,302 | 1,303 | 84,700 |
2020/08/20 | 1,313 | 1,333 | 1,297 | 1,302 | 89,300 |
2020/08/19 | 1,332 | 1,340 | 1,312 | 1,340 | 50,400 |
2020/08/18 | 1,334 | 1,344 | 1,305 | 1,329 | 139,800 |
2020/08/17 | 1,336 | 1,354 | 1,325 | 1,333 | 124,500 |
2020/08/14 | 1,350 | 1,373 | 1,325 | 1,342 | 152,400 |
2020/08/13 | 1,340 | 1,375 | 1,338 | 1,358 | 290,700 |
2020/08/12 | 1,300 | 1,342 | 1,262 | 1,310 | 286,200 |
2020/08/11 | 1,285 | 1,336 | 1,284 | 1,333 | 149,300 |
2020/08/07 | 1,275 | 1,280 | 1,259 | 1,272 | 65,700 |
2020/08/06 | 1,280 | 1,285 | 1,267 | 1,278 | 48,000 |
2020/08/05 | 1,269 | 1,278 | 1,238 | 1,270 | 83,400 |
2020/08/04 | 1,242 | 1,264 | 1,234 | 1,264 | 110,200 |
2020/08/03 | 1,201 | 1,223 | 1,197 | 1,221 | 69,000 |
2020/07/31 | 1,235 | 1,235 | 1,178 | 1,179 | 111,800 |
2020/07/30 | 1,256 | 1,265 | 1,238 | 1,240 | 79,900 |
2020/07/29 | 1,285 | 1,292 | 1,262 | 1,262 | 101,500 |
2020/07/28 | 1,293 | 1,297 | 1,279 | 1,285 | 103,700 |
2020/07/27 | 1,265 | 1,279 | 1,250 | 1,277 | 72,200 |
2020/07/22 | 1,298 | 1,299 | 1,271 | 1,272 | 68,500 |
2020/07/21 | 1,299 | 1,313 | 1,282 | 1,298 | 101,500 |
2020/07/20 | 1,303 | 1,303 | 1,274 | 1,293 | 61,900 |
2020/07/17 | 1,342 | 1,342 | 1,285 | 1,287 | 86,900 |
2020/07/16 | 1,336 | 1,341 | 1,316 | 1,323 | 101,200 |
2020/07/15 | 1,324 | 1,337 | 1,307 | 1,312 | 106,500 |
2020/07/14 | 1,311 | 1,311 | 1,292 | 1,305 | 91,600 |
2020/07/13 | 1,284 | 1,312 | 1,282 | 1,307 | 124,000 |
2020/07/10 | 1,266 | 1,268 | 1,243 | 1,252 | 113,200 |
2020/07/09 | 1,266 | 1,285 | 1,260 | 1,267 | 135,700 |
2020/07/08 | 1,285 | 1,299 | 1,260 | 1,260 | 115,600 |
2020/07/07 | 1,293 | 1,293 | 1,275 | 1,278 | 131,100 |
2020/07/06 | 1,231 | 1,270 | 1,231 | 1,266 | 101,200 |
2020/07/03 | 1,217 | 1,237 | 1,213 | 1,226 | 153,900 |
2020/07/02 | 1,199 | 1,216 | 1,181 | 1,199 | 195,000 |
2020/07/01 | 1,201 | 1,211 | 1,174 | 1,185 | 107,300 |
2020/06/30 | 1,229 | 1,242 | 1,198 | 1,199 | 96,100 |
2020/06/29 | 1,185 | 1,212 | 1,185 | 1,199 | 152,100 |
2020/06/26 | 1,256 | 1,256 | 1,234 | 1,236 | 123,300 |
2020/06/25 | 1,227 | 1,240 | 1,221 | 1,232 | 90,500 |
2020/06/24 | 1,257 | 1,257 | 1,239 | 1,241 | 64,000 |
2020/06/23 | 1,263 | 1,270 | 1,247 | 1,257 | 62,000 |
2020/06/22 | 1,232 | 1,257 | 1,227 | 1,248 | 101,000 |
2020/06/19 | 1,266 | 1,273 | 1,247 | 1,254 | 106,300 |
2020/06/18 | 1,274 | 1,274 | 1,243 | 1,267 | 59,700 |
2020/06/17 | 1,281 | 1,282 | 1,260 | 1,272 | 78,500 |
2020/06/16 | 1,284 | 1,293 | 1,266 | 1,279 | 135,900 |
2020/06/15 | 1,272 | 1,298 | 1,240 | 1,240 | 115,800 |
2020/06/12 | 1,251 | 1,288 | 1,236 | 1,281 | 154,300 |
2020/06/11 | 1,327 | 1,327 | 1,293 | 1,293 | 138,600 |
2020/06/10 | 1,367 | 1,367 | 1,338 | 1,342 | 172,600 |
2020/06/09 | 1,363 | 1,368 | 1,345 | 1,368 | 217,700 |
2020/06/08 | 1,384 | 1,387 | 1,347 | 1,358 | 277,100 |
2020/06/05 | 1,326 | 1,356 | 1,317 | 1,354 | 157,500 |
2020/06/04 | 1,338 | 1,339 | 1,301 | 1,313 | 142,500 |
2020/06/03 | 1,304 | 1,321 | 1,300 | 1,315 | 147,700 |
2020/06/02 | 1,267 | 1,293 | 1,263 | 1,286 | 138,800 |
2020/06/01 | 1,285 | 1,290 | 1,262 | 1,270 | 141,300 |
2020/05/29 | 1,307 | 1,317 | 1,288 | 1,288 | 195,700 |
2020/05/28 | 1,318 | 1,336 | 1,307 | 1,329 | 236,600 |
2020/05/27 | 1,270 | 1,300 | 1,270 | 1,300 | 128,300 |
2020/05/26 | 1,247 | 1,268 | 1,238 | 1,265 | 187,500 |
2020/05/25 | 1,243 | 1,243 | 1,220 | 1,235 | 79,600 |
2020/05/22 | 1,235 | 1,249 | 1,202 | 1,204 | 157,700 |
2020/05/21 | 1,239 | 1,262 | 1,232 | 1,253 | 181,300 |
2020/05/20 | 1,244 | 1,266 | 1,235 | 1,239 | 188,000 |
2020/05/19 | 1,221 | 1,261 | 1,219 | 1,240 | 241,900 |
2020/05/18 | 1,192 | 1,199 | 1,167 | 1,187 | 130,600 |
2020/05/15 | 1,192 | 1,227 | 1,185 | 1,195 | 285,600 |
2020/05/14 | 1,198 | 1,214 | 1,177 | 1,177 | 115,400 |
2020/05/13 | 1,198 | 1,223 | 1,182 | 1,217 | 185,900 |
2020/05/12 | 1,232 | 1,232 | 1,209 | 1,214 | 103,200 |
2020/05/11 | 1,210 | 1,232 | 1,210 | 1,227 | 149,200 |
2020/05/08 | 1,165 | 1,190 | 1,163 | 1,187 | 93,800 |
2020/05/07 | 1,138 | 1,152 | 1,131 | 1,146 | 73,000 |
2020/05/01 | 1,180 | 1,180 | 1,146 | 1,150 | 117,900 |
2020/04/30 | 1,138 | 1,212 | 1,138 | 1,200 | 262,200 |
2020/04/28 | 1,134 | 1,134 | 1,113 | 1,126 | 66,800 |
2020/04/27 | 1,097 | 1,128 | 1,088 | 1,128 | 147,900 |
2020/04/24 | 1,084 | 1,084 | 1,067 | 1,081 | 77,600 |
2020/04/23 | 1,053 | 1,078 | 1,053 | 1,077 | 90,000 |
2020/04/22 | 1,037 | 1,050 | 1,029 | 1,036 | 87,400 |
2020/04/21 | 1,045 | 1,057 | 1,037 | 1,053 | 89,600 |
2020/04/20 | 1,039 | 1,070 | 1,034 | 1,065 | 72,600 |
2020/04/17 | 1,035 | 1,077 | 1,035 | 1,058 | 106,800 |
2020/04/16 | 1,020 | 1,043 | 1,016 | 1,043 | 136,700 |
2020/04/15 | 1,077 | 1,077 | 1,045 | 1,049 | 144,300 |
2020/04/14 | 1,037 | 1,076 | 1,036 | 1,074 | 90,400 |
2020/04/13 | 1,058 | 1,077 | 1,047 | 1,060 | 191,100 |
2020/04/10 | 1,041 | 1,075 | 1,022 | 1,072 | 135,500 |
2020/04/09 | 1,006 | 1,040 | 998 | 1,039 | 157,800 |
2020/04/08 | 1,012 | 1,022 | 984 | 1,015 | 211,600 |
2020/04/07 | 1,025 | 1,040 | 998 | 1,028 | 207,600 |
2020/04/06 | 978 | 1,024 | 972 | 1,017 | 139,900 |
2020/04/03 | 1,011 | 1,013 | 978 | 990 | 87,900 |
2020/04/02 | 1,013 | 1,029 | 997 | 997 | 153,500 |
2020/04/01 | 1,082 | 1,099 | 1,027 | 1,036 | 181,100 |
2020/03/31 | 1,091 | 1,111 | 1,071 | 1,091 | 179,600 |
2020/03/30 | 1,083 | 1,099 | 1,059 | 1,097 | 306,100 |
2020/03/27 | 1,132 | 1,139 | 1,090 | 1,135 | 208,100 |
2020/03/26 | 1,102 | 1,113 | 1,063 | 1,095 | 212,700 |
2020/03/25 | 1,100 | 1,133 | 1,068 | 1,113 | 265,400 |
2020/03/24 | 994 | 1,016 | 981 | 1,016 | 333,300 |
2020/03/23 | 995 | 1,000 | 946 | 989 | 487,400 |
2020/03/19 | 1,049 | 1,071 | 979 | 991 | 308,300 |
2020/03/18 | 1,078 | 1,120 | 1,050 | 1,050 | 353,400 |
2020/03/17 | 967 | 1,096 | 947 | 1,086 | 419,700 |
2020/03/16 | 1,020 | 1,041 | 980 | 982 | 372,600 |
2020/03/13 | 958 | 1,028 | 945 | 992 | 530,900 |
2020/03/12 | 1,047 | 1,063 | 1,014 | 1,018 | 279,400 |
2020/03/11 | 1,099 | 1,120 | 1,076 | 1,076 | 215,400 |
2020/03/10 | 1,059 | 1,101 | 1,034 | 1,094 | 359,600 |
2020/03/09 | 1,127 | 1,129 | 1,076 | 1,089 | 298,300 |
2020/03/06 | 1,175 | 1,179 | 1,157 | 1,165 | 297,800 |
2020/03/05 | 1,224 | 1,224 | 1,193 | 1,200 | 231,500 |
2020/03/04 | 1,222 | 1,222 | 1,184 | 1,199 | 471,900 |
2020/03/03 | 1,282 | 1,287 | 1,245 | 1,245 | 355,700 |
2020/03/02 | 1,213 | 1,261 | 1,210 | 1,244 | 334,200 |
2020/02/28 | 1,216 | 1,223 | 1,206 | 1,213 | 325,300 |
2020/02/27 | 1,262 | 1,263 | 1,236 | 1,245 | 271,900 |
2020/02/26 | 1,269 | 1,282 | 1,252 | 1,272 | 277,700 |
2020/02/25 | 1,259 | 1,294 | 1,253 | 1,282 | 322,000 |
2020/02/21 | 1,325 | 1,333 | 1,305 | 1,313 | 225,900 |
2020/02/20 | 1,360 | 1,369 | 1,326 | 1,328 | 265,000 |
2020/02/19 | 1,301 | 1,326 | 1,296 | 1,317 | 295,100 |
2020/02/18 | 1,296 | 1,304 | 1,280 | 1,282 | 252,200 |
2020/02/17 | 1,325 | 1,331 | 1,278 | 1,298 | 542,800 |
2020/02/14 | 1,371 | 1,372 | 1,257 | 1,347 | 994,000 |
2020/02/13 | 1,396 | 1,396 | 1,372 | 1,382 | 279,200 |
2020/02/12 | 1,399 | 1,410 | 1,392 | 1,396 | 148,900 |
2020/02/10 | 1,399 | 1,414 | 1,398 | 1,409 | 92,900 |
2020/02/07 | 1,445 | 1,445 | 1,419 | 1,427 | 59,400 |
2020/02/06 | 1,445 | 1,447 | 1,434 | 1,437 | 90,900 |
2020/02/05 | 1,422 | 1,422 | 1,401 | 1,415 | 80,000 |
2020/02/04 | 1,374 | 1,400 | 1,367 | 1,396 | 198,600 |
2020/02/03 | 1,365 | 1,391 | 1,362 | 1,375 | 218,100 |
2020/01/31 | 1,420 | 1,430 | 1,409 | 1,421 | 175,400 |
2020/01/30 | 1,432 | 1,436 | 1,388 | 1,402 | 261,500 |
2020/01/29 | 1,446 | 1,457 | 1,437 | 1,446 | 92,700 |
2020/01/28 | 1,431 | 1,446 | 1,422 | 1,446 | 198,100 |
2020/01/27 | 1,480 | 1,487 | 1,458 | 1,460 | 171,200 |
2020/01/24 | 1,522 | 1,524 | 1,497 | 1,499 | 112,800 |
2020/01/23 | 1,537 | 1,552 | 1,526 | 1,528 | 78,500 |
2020/01/22 | 1,525 | 1,551 | 1,523 | 1,549 | 98,400 |
2020/01/21 | 1,545 | 1,546 | 1,523 | 1,530 | 83,900 |
2020/01/20 | 1,546 | 1,555 | 1,542 | 1,546 | 68,800 |
2020/01/17 | 1,521 | 1,549 | 1,520 | 1,534 | 190,000 |
2020/01/16 | 1,508 | 1,509 | 1,487 | 1,503 | 255,400 |
2020/01/15 | 1,522 | 1,524 | 1,499 | 1,514 | 144,700 |
2020/01/14 | 1,544 | 1,548 | 1,514 | 1,536 | 166,400 |
2020/01/10 | 1,559 | 1,562 | 1,542 | 1,553 | 121,600 |
2020/01/09 | 1,544 | 1,551 | 1,541 | 1,544 | 152,100 |
2020/01/08 | 1,515 | 1,516 | 1,492 | 1,506 | 159,300 |
2020/01/07 | 1,528 | 1,557 | 1,528 | 1,544 | 192,200 |
2020/01/06 | 1,537 | 1,553 | 1,527 | 1,553 | 163,800 |