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
2025-02-131,9301,9591,8901,955185,3001,955
2025-02-121,9961,9961,9331,94987,3001,949
2025-02-101,9681,9881,9541,971140,9001,971
2025-02-071,9781,9971,9541,96589,1001,965
2025-02-061,9531,9661,9401,96663,6001,966
2025-02-051,9571,9581,9301,94164,9001,941
2025-02-041,9591,9621,9231,94080,1001,940
2025-02-031,9251,9421,9131,92581,5001,925
2025-01-311,9351,9671,9351,95841,3001,958
2025-01-301,9531,9591,9391,95664,7001,956
2025-01-291,9681,9731,9441,94852,5001,948
2025-01-281,9341,9631,9241,96368,9001,963
2025-01-271,9481,9481,9251,93458,6001,934
2025-01-241,9421,9451,9101,91588,3001,915
2025-01-231,9501,9591,9411,94355,5001,943
2025-01-221,9401,9561,9241,94958,6001,949
2025-01-211,9201,9321,9141,92368,9001,923
2025-01-201,8981,9231,8981,91844,2001,918
2025-01-171,8791,9011,8761,89857,1001,898
2025-01-161,8941,8991,8701,87989,4001,879
2025-01-151,8711,8941,8711,88388,2001,883
2025-01-141,8931,8931,8521,87181,8001,871
2025-01-101,8741,9001,8721,89566,5001,895
2025-01-091,9141,9251,8911,89194,9001,891
2025-01-081,8741,9231,8741,913100,2001,913
2025-01-071,8871,8901,8601,87490,6001,874
2025-01-061,8881,8981,8721,882129,5001,882

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