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 |
---|---|---|---|---|---|---|
2025-02-13 | 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