7718 スター精密(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-171,8191,8281,8111,814134,2001,814
2022-08-161,8201,8201,7991,806131,2001,806
2022-08-151,8131,8171,7991,814157,4001,814
2022-08-121,7801,8011,7801,795180,7001,795
2022-08-101,8221,8421,7681,775396,1001,775
2022-08-091,7681,7681,7131,723132,9001,723
2022-08-081,7281,7551,7191,742111,8001,742
2022-08-051,7001,7281,6991,72089,1001,720
2022-08-041,7331,7331,7031,709119,0001,709
2022-08-031,7201,7361,7031,733121,8001,733
2022-08-021,7131,7281,7001,721114,4001,721
2022-08-011,7351,7491,7261,732133,9001,732
2022-07-291,7091,7331,7061,719175,4001,719
2022-07-281,7391,7541,7031,703691,4001,703
2022-07-271,7101,7311,7011,728157,0001,728
2022-07-261,7001,7261,7001,724124,9001,724
2022-07-251,7081,7111,6921,700110,8001,700
2022-07-221,6981,7151,6901,708155,5001,708
2022-07-211,6861,6921,6511,69198,8001,691
2022-07-201,6761,6961,6761,690153,8001,690
2022-07-191,6321,6551,6281,655144,7001,655
2022-07-151,6301,6301,5911,616121,5001,616
2022-07-141,6071,6251,6061,610127,8001,610
2022-07-131,6191,6261,6041,61182,2001,611
2022-07-121,6391,6391,5911,600177,6001,600
2022-07-111,6351,6461,6241,641163,7001,641
2022-07-081,6181,6391,6101,615214,4001,615
2022-07-071,5881,5961,5651,585105,6001,585
2022-07-061,5761,5881,5661,584118,0001,584
2022-07-051,6001,6101,5921,59683,5001,596
2022-07-041,6021,6091,5911,60391,8001,603
2022-07-011,6201,6301,5751,582173,4001,582
2022-06-301,6741,6741,6101,623153,9001,623
2022-06-291,6801,6801,6521,659187,9001,659
2022-06-281,6771,7101,6751,710220,6001,710
2022-06-271,6901,6941,6711,68697,0001,686
2022-06-241,6361,6571,6271,654100,3001,654
2022-06-231,6421,6611,6331,643104,0001,643
2022-06-221,6671,6781,6341,637115,8001,637
2022-06-211,6281,6671,6281,649161,8001,649
2022-06-201,6741,6741,6121,618183,5001,618
2022-06-171,6661,6711,6311,644335,7001,644
2022-06-161,7251,7401,7041,706165,7001,706
2022-06-151,7431,7541,7041,712154,8001,712
2022-06-141,7251,7431,7091,740143,3001,740
2022-06-131,7351,7611,7301,756192,2001,756
2022-06-101,7751,7981,7541,770274,4001,770
2022-06-091,8001,8131,7821,785295,4001,785
2022-06-081,7901,8141,7901,800222,9001,800
2022-06-071,7301,8201,7281,799497,3001,799
2022-06-061,7031,7261,6971,722124,3001,722
2022-06-031,7181,7181,6941,702190,0001,702
2022-06-021,7121,7191,7021,704142,6001,704
2022-06-011,6891,7091,6801,707241,0001,707
2022-05-311,6801,7031,6661,686320,1001,686
2022-05-301,6751,6961,6711,684281,9001,684
2022-05-271,6281,6621,6271,651268,0001,651
2022-05-261,6041,6141,5981,605104,1001,605
2022-05-251,6161,6171,5951,603130,9001,603
2022-05-241,6201,6261,6021,607156,9001,607
2022-05-231,6141,6261,6071,620290,5001,620
2022-05-201,5961,6061,5861,605210,4001,605
2022-05-191,5701,6171,5691,604163,3001,604
2022-05-181,6171,6211,5941,596193,4001,596
2022-05-171,5681,6211,5681,607330,8001,607
2022-05-161,5901,5931,5491,563217,6001,563
2022-05-131,5381,5791,5361,571312,1001,571
2022-05-121,5501,5931,5371,538877,5001,538
2022-05-111,4641,4751,4581,468202,9001,468
2022-05-101,4751,4871,4511,477191,9001,477
2022-05-091,4951,5031,4691,475139,6001,475
2022-05-061,4761,5161,4631,510295,1001,510
2022-05-021,4461,4741,4461,463154,3001,463
2022-04-281,4291,4641,4271,461198,1001,461
2022-04-271,3931,4131,3891,411263,4001,411
2022-04-261,4521,4581,4121,412195,3001,412
2022-04-251,4601,4631,4411,444341,1001,444
2022-04-221,4691,4911,4681,490201,5001,490
2022-04-211,4561,4871,4561,486170,5001,486
2022-04-201,4451,4521,4351,448212,7001,448
2022-04-191,4211,4261,4171,423139,7001,423
2022-04-181,4051,4191,3981,419139,7001,419
2022-04-151,4101,4191,4041,419120,2001,419
2022-04-141,4181,4351,4151,435122,6001,435
2022-04-131,4261,4351,4081,434179,4001,434
2022-04-121,4101,4141,3991,400174,0001,400
2022-04-111,4241,4351,4161,423155,4001,423
2022-04-081,4591,4591,4151,428231,5001,428
2022-04-071,5001,5001,4571,459164,7001,459
2022-04-061,5181,5341,5111,521154,3001,521
2022-04-051,5431,5541,5261,526136,2001,526
2022-04-041,5301,5381,5121,523132,8001,523
2022-04-011,5301,5481,5231,548174,5001,548
2022-03-311,5151,5561,5101,540240,8001,540
2022-03-301,5361,5421,5111,529181,3001,529
2022-03-291,5151,5281,5091,526163,0001,526
2022-03-281,5231,5231,5081,513132,6001,513
2022-03-251,5041,5241,5001,512150,6001,512
2022-03-241,5001,5021,4801,502121,2001,502
2022-03-231,4791,5091,4751,509155,4001,509
2022-03-221,4751,4811,4651,477143,8001,477
2022-03-181,4541,4761,4471,471178,7001,471
2022-03-171,4411,4581,4311,457167,7001,457
2022-03-161,4271,4281,4051,422114,8001,422
2022-03-151,4101,4251,4051,408112,6001,408
2022-03-141,3941,4061,3891,397101,1001,397
2022-03-111,3611,3801,3531,378151,9001,378
2022-03-101,3541,3891,3531,388148,9001,388
2022-03-091,3311,3501,3181,324172,7001,324
2022-03-081,3371,3541,3221,328206,3001,328
2022-03-071,4051,4081,3561,361237,2001,361
2022-03-041,4681,4711,4451,445169,8001,445
2022-03-031,4731,4921,4691,47791,6001,477
2022-03-021,4551,4731,4481,449133,9001,449
2022-03-011,4811,5061,4741,488138,6001,488
2022-02-281,4801,4821,4521,464185,5001,464
2022-02-251,4551,4781,4421,478127,4001,478
2022-02-241,4641,4681,4201,438190,3001,438
2022-02-221,4661,4761,4571,472151,2001,472
2022-02-211,4721,4991,4671,49388,7001,493
2022-02-181,4731,5091,4671,501212,7001,501
2022-02-171,5001,5091,4801,482170,1001,482
2022-02-161,4851,5071,4771,506111,5001,506
2022-02-151,4791,4811,4461,459183,3001,459
2022-02-141,4931,4941,4621,462213,7001,462
2022-02-101,5291,5651,5071,514583,7001,514
2022-02-091,4801,4871,4611,484154,4001,484
2022-02-081,4641,4771,4471,45487,0001,454
2022-02-071,4711,4721,4501,460110,8001,460
2022-02-041,4551,4761,4411,46397,5001,463
2022-02-031,4511,4651,4511,45368,2001,453
2022-02-021,4441,4721,4441,46984,6001,469
2022-02-011,4531,4691,4341,43497,2001,434
2022-01-311,4321,4521,4221,447101,5001,447
2022-01-281,4171,4371,4041,434123,5001,434
2022-01-271,4441,4491,3901,401219,2001,401
2022-01-261,4491,4621,4271,434122,6001,434
2022-01-251,4751,4751,4431,449147,4001,449
2022-01-241,4411,4721,4281,470213,9001,470
2022-01-211,4501,4701,4351,465165,4001,465
2022-01-201,4431,4791,4371,472178,9001,472
2022-01-191,4961,5001,4451,452154,6001,452
2022-01-181,5531,5601,5061,511143,5001,511
2022-01-171,5891,5921,5491,553107,9001,553
2022-01-141,5691,5901,5661,581215,0001,581
2022-01-131,5611,5811,5611,561151,7001,561
2022-01-121,5461,5831,5451,578170,4001,578
2022-01-111,5411,5561,5391,546127,9001,546
2022-01-071,5651,5851,5401,551194,8001,551
2022-01-061,5651,5831,5611,565143,8001,565
2022-01-051,5771,5931,5751,582180,2001,582
2022-01-041,5631,5741,5591,573133,4001,573

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