7718 スター精密(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,806 | 1,840 | 1,801 | 1,838 | 122,700 | 1,838 |
| 2024-04-25 | 1,812 | 1,813 | 1,796 | 1,799 | 61,700 | 1,799 |
| 2024-04-24 | 1,800 | 1,813 | 1,791 | 1,811 | 123,100 | 1,811 |
| 2024-04-23 | 1,799 | 1,802 | 1,782 | 1,794 | 79,000 | 1,794 |
| 2024-04-22 | 1,796 | 1,799 | 1,770 | 1,789 | 68,400 | 1,789 |
| 2024-04-19 | 1,800 | 1,804 | 1,748 | 1,768 | 112,200 | 1,768 |
| 2024-04-18 | 1,780 | 1,803 | 1,768 | 1,796 | 66,100 | 1,796 |
| 2024-04-17 | 1,777 | 1,795 | 1,764 | 1,774 | 67,600 | 1,774 |
| 2024-04-16 | 1,790 | 1,797 | 1,768 | 1,777 | 98,900 | 1,777 |
| 2024-04-15 | 1,806 | 1,818 | 1,800 | 1,805 | 67,500 | 1,805 |
| 2024-04-12 | 1,850 | 1,863 | 1,826 | 1,833 | 98,400 | 1,833 |
| 2024-04-11 | 1,841 | 1,863 | 1,835 | 1,854 | 121,200 | 1,854 |
| 2024-04-10 | 1,857 | 1,873 | 1,855 | 1,859 | 58,400 | 1,859 |
| 2024-04-09 | 1,855 | 1,862 | 1,834 | 1,861 | 86,400 | 1,861 |
| 2024-04-08 | 1,833 | 1,851 | 1,822 | 1,843 | 117,000 | 1,843 |
| 2024-04-05 | 1,819 | 1,834 | 1,811 | 1,827 | 90,300 | 1,827 |
| 2024-04-04 | 1,849 | 1,850 | 1,824 | 1,840 | 83,900 | 1,840 |
| 2024-04-03 | 1,795 | 1,838 | 1,792 | 1,823 | 113,200 | 1,823 |
| 2024-04-02 | 1,828 | 1,828 | 1,808 | 1,817 | 155,800 | 1,817 |
| 2024-04-01 | 1,866 | 1,866 | 1,820 | 1,828 | 94,700 | 1,828 |
| 2024-03-29 | 1,854 | 1,874 | 1,850 | 1,857 | 112,600 | 1,857 |
| 2024-03-28 | 1,868 | 1,878 | 1,839 | 1,848 | 90,100 | 1,848 |
| 2024-03-27 | 1,852 | 1,877 | 1,843 | 1,872 | 144,600 | 1,872 |
| 2024-03-26 | 1,847 | 1,856 | 1,836 | 1,841 | 99,500 | 1,841 |
| 2024-03-25 | 1,844 | 1,856 | 1,829 | 1,847 | 121,900 | 1,847 |
| 2024-03-22 | 1,860 | 1,866 | 1,845 | 1,854 | 106,100 | 1,854 |
| 2024-03-21 | 1,833 | 1,865 | 1,833 | 1,858 | 229,900 | 1,858 |
| 2024-03-19 | 1,790 | 1,813 | 1,778 | 1,804 | 104,400 | 1,804 |
| 2024-03-18 | 1,779 | 1,792 | 1,774 | 1,778 | 77,500 | 1,778 |
| 2024-03-15 | 1,764 | 1,770 | 1,736 | 1,766 | 129,000 | 1,766 |
| 2024-03-14 | 1,759 | 1,764 | 1,740 | 1,764 | 88,400 | 1,764 |
| 2024-03-13 | 1,758 | 1,762 | 1,722 | 1,746 | 115,500 | 1,746 |
| 2024-03-12 | 1,734 | 1,758 | 1,706 | 1,755 | 204,500 | 1,755 |
| 2024-03-11 | 1,784 | 1,792 | 1,733 | 1,747 | 135,600 | 1,747 |
| 2024-03-08 | 1,777 | 1,814 | 1,777 | 1,804 | 197,000 | 1,804 |
| 2024-03-07 | 1,800 | 1,812 | 1,771 | 1,784 | 183,000 | 1,784 |
| 2024-03-06 | 1,768 | 1,796 | 1,760 | 1,792 | 129,600 | 1,792 |
| 2024-03-05 | 1,743 | 1,763 | 1,736 | 1,762 | 131,900 | 1,762 |
| 2024-03-04 | 1,800 | 1,800 | 1,742 | 1,742 | 196,700 | 1,742 |
| 2024-03-01 | 1,807 | 1,818 | 1,797 | 1,817 | 175,100 | 1,817 |
| 2024-02-29 | 1,780 | 1,817 | 1,776 | 1,805 | 269,200 | 1,805 |
| 2024-02-28 | 1,776 | 1,780 | 1,765 | 1,774 | 157,900 | 1,774 |
| 2024-02-27 | 1,743 | 1,777 | 1,742 | 1,776 | 140,100 | 1,776 |
| 2024-02-26 | 1,732 | 1,748 | 1,731 | 1,743 | 153,100 | 1,743 |
| 2024-02-22 | 1,711 | 1,728 | 1,709 | 1,722 | 167,500 | 1,722 |
| 2024-02-21 | 1,665 | 1,697 | 1,658 | 1,695 | 165,600 | 1,695 |
| 2024-02-20 | 1,655 | 1,674 | 1,650 | 1,671 | 147,200 | 1,671 |
| 2024-02-19 | 1,643 | 1,653 | 1,636 | 1,646 | 126,900 | 1,646 |
| 2024-02-16 | 1,659 | 1,660 | 1,635 | 1,641 | 221,100 | 1,641 |
| 2024-02-15 | 1,689 | 1,691 | 1,638 | 1,640 | 264,500 | 1,640 |
| 2024-02-14 | 1,733 | 1,736 | 1,668 | 1,685 | 316,700 | 1,685 |
| 2024-02-13 | 1,721 | 1,742 | 1,685 | 1,742 | 323,100 | 1,742 |
| 2024-02-09 | 1,746 | 1,766 | 1,736 | 1,741 | 195,600 | 1,741 |
| 2024-02-08 | 1,730 | 1,745 | 1,712 | 1,739 | 134,500 | 1,739 |
| 2024-02-07 | 1,749 | 1,756 | 1,730 | 1,732 | 83,700 | 1,732 |
| 2024-02-06 | 1,763 | 1,767 | 1,750 | 1,751 | 118,300 | 1,751 |
| 2024-02-05 | 1,768 | 1,780 | 1,754 | 1,763 | 172,500 | 1,763 |
| 2024-02-02 | 1,750 | 1,775 | 1,746 | 1,756 | 105,200 | 1,756 |
| 2024-02-01 | 1,758 | 1,761 | 1,745 | 1,749 | 131,000 | 1,749 |
| 2024-01-31 | 1,767 | 1,774 | 1,758 | 1,773 | 123,100 | 1,773 |
| 2024-01-30 | 1,783 | 1,790 | 1,774 | 1,779 | 94,100 | 1,779 |
| 2024-01-29 | 1,780 | 1,787 | 1,773 | 1,782 | 86,100 | 1,782 |
| 2024-01-26 | 1,787 | 1,788 | 1,768 | 1,775 | 151,200 | 1,775 |
| 2024-01-25 | 1,793 | 1,809 | 1,788 | 1,801 | 154,700 | 1,801 |
| 2024-01-24 | 1,788 | 1,788 | 1,764 | 1,782 | 113,100 | 1,782 |
| 2024-01-23 | 1,785 | 1,806 | 1,777 | 1,796 | 138,700 | 1,796 |
| 2024-01-22 | 1,768 | 1,781 | 1,763 | 1,778 | 98,900 | 1,778 |
| 2024-01-19 | 1,757 | 1,763 | 1,749 | 1,754 | 118,600 | 1,754 |
| 2024-01-18 | 1,751 | 1,760 | 1,745 | 1,751 | 86,700 | 1,751 |
| 2024-01-17 | 1,774 | 1,781 | 1,751 | 1,751 | 106,000 | 1,751 |
| 2024-01-16 | 1,778 | 1,781 | 1,765 | 1,768 | 134,600 | 1,768 |
| 2024-01-15 | 1,781 | 1,784 | 1,766 | 1,779 | 111,800 | 1,779 |
| 2024-01-12 | 1,772 | 1,788 | 1,769 | 1,782 | 148,300 | 1,782 |
| 2024-01-11 | 1,781 | 1,784 | 1,766 | 1,768 | 165,500 | 1,768 |
| 2024-01-10 | 1,755 | 1,772 | 1,745 | 1,769 | 157,000 | 1,769 |
| 2024-01-09 | 1,731 | 1,751 | 1,728 | 1,751 | 185,400 | 1,751 |
| 2024-01-05 | 1,729 | 1,733 | 1,718 | 1,718 | 116,300 | 1,718 |
| 2024-01-04 | 1,706 | 1,730 | 1,687 | 1,729 | 138,500 | 1,729 |
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
