7718 スター精密(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,800 | 1,805 | 1,701 | 1,724 | 156,600 | 1,724 |
| 2025-04-03 | 1,857 | 1,869 | 1,845 | 1,858 | 127,500 | 1,858 |
| 2025-04-02 | 1,933 | 1,945 | 1,908 | 1,930 | 96,300 | 1,930 |
| 2025-04-01 | 1,939 | 1,950 | 1,918 | 1,918 | 69,000 | 1,918 |
| 2025-03-31 | 1,995 | 1,995 | 1,934 | 1,938 | 117,100 | 1,938 |
| 2025-03-28 | 2,044 | 2,050 | 2,013 | 2,024 | 85,100 | 2,024 |
| 2025-03-27 | 2,041 | 2,057 | 2,035 | 2,057 | 120,600 | 2,057 |
| 2025-03-26 | 2,040 | 2,064 | 2,026 | 2,049 | 106,800 | 2,049 |
| 2025-03-25 | 2,037 | 2,048 | 2,021 | 2,038 | 91,700 | 2,038 |
| 2025-03-24 | 2,091 | 2,091 | 2,028 | 2,028 | 64,200 | 2,028 |
| 2025-03-21 | 2,040 | 2,109 | 2,031 | 2,091 | 231,700 | 2,091 |
| 2025-03-19 | 2,035 | 2,073 | 2,035 | 2,055 | 91,600 | 2,055 |
| 2025-03-18 | 2,039 | 2,049 | 2,025 | 2,028 | 124,900 | 2,028 |
| 2025-03-17 | 2,030 | 2,035 | 2,006 | 2,017 | 94,700 | 2,017 |
| 2025-03-14 | 2,020 | 2,026 | 1,986 | 2,019 | 109,400 | 2,019 |
| 2025-03-13 | 2,015 | 2,037 | 2,015 | 2,020 | 106,300 | 2,020 |
| 2025-03-12 | 2,020 | 2,029 | 1,998 | 2,020 | 148,600 | 2,020 |
| 2025-03-11 | 2,000 | 2,027 | 1,977 | 2,023 | 131,100 | 2,023 |
| 2025-03-10 | 2,036 | 2,069 | 2,009 | 2,038 | 122,900 | 2,038 |
| 2025-03-07 | 2,051 | 2,083 | 2,037 | 2,039 | 238,800 | 2,039 |
| 2025-03-06 | 2,000 | 2,142 | 1,998 | 2,082 | 420,100 | 2,082 |
| 2025-03-05 | 1,965 | 2,001 | 1,955 | 1,980 | 147,800 | 1,980 |
| 2025-03-04 | 1,967 | 1,974 | 1,932 | 1,962 | 141,200 | 1,962 |
| 2025-03-03 | 1,952 | 1,971 | 1,947 | 1,952 | 99,900 | 1,952 |
| 2025-02-28 | 1,931 | 1,972 | 1,913 | 1,948 | 272,900 | 1,948 |
| 2025-02-27 | 1,908 | 1,949 | 1,908 | 1,947 | 64,700 | 1,947 |
| 2025-02-26 | 1,933 | 1,940 | 1,906 | 1,929 | 89,500 | 1,929 |
| 2025-02-25 | 1,888 | 1,952 | 1,888 | 1,938 | 116,900 | 1,938 |
| 2025-02-21 | 1,941 | 1,955 | 1,897 | 1,917 | 179,600 | 1,917 |
| 2025-02-20 | 1,936 | 1,968 | 1,928 | 1,955 | 184,400 | 1,955 |
| 2025-02-19 | 1,877 | 1,948 | 1,877 | 1,938 | 140,300 | 1,938 |
| 2025-02-18 | 1,896 | 1,918 | 1,876 | 1,877 | 53,500 | 1,877 |
| 2025-02-17 | 1,937 | 1,939 | 1,896 | 1,896 | 58,100 | 1,896 |
| 2025-02-14 | 1,965 | 1,965 | 1,919 | 1,937 | 127,600 | 1,937 |
| 2025-02-13 | 1,930 | 1,959 | 1,890 | 1,955 | 185,300 | 1,955 |
| 2025-02-12 | 1,996 | 1,996 | 1,933 | 1,949 | 87,300 | 1,949 |
| 2025-02-10 | 1,968 | 1,988 | 1,954 | 1,971 | 140,900 | 1,971 |
| 2025-02-07 | 1,978 | 1,997 | 1,954 | 1,965 | 89,100 | 1,965 |
| 2025-02-06 | 1,953 | 1,966 | 1,940 | 1,966 | 63,600 | 1,966 |
| 2025-02-05 | 1,957 | 1,958 | 1,930 | 1,941 | 64,900 | 1,941 |
| 2025-02-04 | 1,959 | 1,962 | 1,923 | 1,940 | 80,100 | 1,940 |
| 2025-02-03 | 1,925 | 1,942 | 1,913 | 1,925 | 81,500 | 1,925 |
| 2025-01-31 | 1,935 | 1,967 | 1,935 | 1,958 | 41,300 | 1,958 |
| 2025-01-30 | 1,953 | 1,959 | 1,939 | 1,956 | 64,700 | 1,956 |
| 2025-01-29 | 1,968 | 1,973 | 1,944 | 1,948 | 52,500 | 1,948 |
| 2025-01-28 | 1,934 | 1,963 | 1,924 | 1,963 | 68,900 | 1,963 |
| 2025-01-27 | 1,948 | 1,948 | 1,925 | 1,934 | 58,600 | 1,934 |
| 2025-01-24 | 1,942 | 1,945 | 1,910 | 1,915 | 88,300 | 1,915 |
| 2025-01-23 | 1,950 | 1,959 | 1,941 | 1,943 | 55,500 | 1,943 |
| 2025-01-22 | 1,940 | 1,956 | 1,924 | 1,949 | 58,600 | 1,949 |
| 2025-01-21 | 1,920 | 1,932 | 1,914 | 1,923 | 68,900 | 1,923 |
| 2025-01-20 | 1,898 | 1,923 | 1,898 | 1,918 | 44,200 | 1,918 |
| 2025-01-17 | 1,879 | 1,901 | 1,876 | 1,898 | 57,100 | 1,898 |
| 2025-01-16 | 1,894 | 1,899 | 1,870 | 1,879 | 89,400 | 1,879 |
| 2025-01-15 | 1,871 | 1,894 | 1,871 | 1,883 | 88,200 | 1,883 |
| 2025-01-14 | 1,893 | 1,893 | 1,852 | 1,871 | 81,800 | 1,871 |
| 2025-01-10 | 1,874 | 1,900 | 1,872 | 1,895 | 66,500 | 1,895 |
| 2025-01-09 | 1,914 | 1,925 | 1,891 | 1,891 | 94,900 | 1,891 |
| 2025-01-08 | 1,874 | 1,923 | 1,874 | 1,913 | 100,200 | 1,913 |
| 2025-01-07 | 1,887 | 1,890 | 1,860 | 1,874 | 90,600 | 1,874 |
| 2025-01-06 | 1,888 | 1,898 | 1,872 | 1,882 | 129,500 | 1,882 |
分割・併合履歴 ： [1991-02-25]1株→1.2株 [1985-02-25]1株→1.2株 [1984-02-25]1株→1.5株 [1983-02-24]1株→1.25株