1. HOME >
  2. 株価時系列 >
  3. 7718 >
  4. 2019年

7718 スター精密(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5771,5861,5691,57573,4001,575
2019-12-271,5781,6041,5691,599247,9001,599
2019-12-261,6021,6361,5971,626284,9001,626
2019-12-251,6211,6241,5781,584166,0001,584
2019-12-241,5911,6281,5821,616223,1001,616
2019-12-231,5961,5971,5801,58395,5001,583
2019-12-201,6061,6141,5941,596126,5001,596
2019-12-191,5951,6191,5891,605285,8001,605
2019-12-181,5911,6121,5781,578203,2001,578
2019-12-171,5991,6081,5841,592105,9001,592
2019-12-161,5881,5931,5661,576274,1001,576
2019-12-131,6011,6151,5921,605266,4001,605
2019-12-121,5971,5971,5671,567190,2001,567
2019-12-111,6051,6071,5781,586165,2001,586
2019-12-101,5971,6121,5901,606157,1001,606
2019-12-091,5961,6121,5881,595179,6001,595
2019-12-061,6121,6171,5891,595213,6001,595
2019-12-051,6151,6361,6131,623331,0001,623
2019-12-041,5441,5991,5421,594315,0001,594
2019-12-031,5331,5681,5211,556204,3001,556
2019-12-021,5421,5611,5421,549211,4001,549
2019-11-291,5541,5551,5311,546137,8001,546
2019-11-281,5561,5731,5451,555189,6001,555
2019-11-271,5121,5581,5071,558288,7001,558
2019-11-261,5181,5431,5181,528316,8001,528
2019-11-251,5341,5381,5061,511166,5001,511
2019-11-221,5091,5331,5051,519185,4001,519
2019-11-211,5011,5121,4861,505228,2001,505
2019-11-201,5001,5311,4901,519279,2001,519
2019-11-191,5471,5481,5191,522370,8001,522
2019-11-181,5601,5791,5501,560282,5001,560
2019-11-151,5701,5731,5481,561282,0001,561
2019-11-141,5771,5931,5581,563309,3001,563
2019-11-131,6081,6231,5771,595430,0001,595
2019-11-121,6021,6341,5911,619402,2001,619
2019-11-111,7101,7101,6671,672213,3001,672
2019-11-081,6801,7261,6741,698371,4001,698
2019-11-071,6691,6741,6461,651107,3001,651
2019-11-061,6691,6691,6451,666174,0001,666
2019-11-051,6761,6871,6611,669168,3001,669
2019-11-011,6441,6541,6321,641108,0001,641
2019-10-311,6761,6761,6381,670205,8001,670
2019-10-301,6951,6951,6711,672170,5001,672
2019-10-291,6711,7011,6651,699194,7001,699
2019-10-281,6601,6701,6551,667140,5001,667
2019-10-251,6601,6621,6401,658105,2001,658
2019-10-241,6541,6621,6411,651121,3001,651
2019-10-231,6231,6521,6071,646192,5001,646
2019-10-211,6281,6311,6211,62870,8001,628
2019-10-181,6271,6371,6111,622102,0001,622
2019-10-171,6101,6371,6061,627193,1001,627
2019-10-161,6371,6621,6001,609243,2001,609
2019-10-151,6091,6271,6071,621239,1001,621
2019-10-111,5841,5851,5521,575229,4001,575
2019-10-101,6011,6011,5641,584144,0001,584
2019-10-091,5741,6211,5661,607218,9001,607
2019-10-081,5751,6011,5671,587195,9001,587
2019-10-071,5501,5761,5441,559169,4001,559
2019-10-041,5341,5591,5171,550246,1001,550
2019-10-031,5291,5371,4961,527233,6001,527
2019-10-021,5311,5611,5301,551245,9001,551
2019-10-011,5421,5721,5371,564149,1001,564
2019-09-301,5291,5421,5181,531218,0001,531
2019-09-271,5521,5571,5181,544218,3001,544
2019-09-261,5251,5551,5141,519250,0001,519
2019-09-251,4951,4951,4671,495279,5001,495
2019-09-241,5351,5471,5211,523217,2001,523
2019-09-201,5591,5621,5361,538218,3001,538
2019-09-191,5681,5901,5441,548308,8001,548
2019-09-181,5801,5881,5501,561269,5001,561
2019-09-171,5861,6111,5801,596223,8001,596
2019-09-131,6051,6301,5881,619415,3001,619
2019-09-121,5801,6031,5661,599282,7001,599
2019-09-111,5541,5791,5491,564258,3001,564
2019-09-101,5051,5601,5051,554421,1001,554
2019-09-091,4951,5021,4781,494228,7001,494
2019-09-061,4801,4851,4661,470169,6001,470
2019-09-051,4411,4781,4371,471164,7001,471
2019-09-041,4391,4441,4161,426232,4001,426
2019-09-031,4351,4631,4321,460176,7001,460
2019-09-021,4631,4631,4461,450121,0001,450
2019-08-301,4311,4711,4311,461222,2001,461
2019-08-291,4361,4401,3951,411230,1001,411
2019-08-281,4291,4471,4271,431134,4001,431
2019-08-271,4191,4321,4071,428248,0001,428
2019-08-261,4221,4311,4011,411448,4001,411
2019-08-231,4241,4921,4231,466606,8001,466
2019-08-221,4021,4321,3851,423541,8001,423
2019-08-211,3511,3601,3371,342235,1001,342
2019-08-201,4031,4061,3621,379292,1001,379
2019-08-191,3751,4071,3701,395346,9001,395
2019-08-161,3801,3931,3661,371353,9001,371
2019-08-151,4151,4451,3711,394411,2001,394
2019-08-141,4171,4821,4001,475491,9001,475
2019-08-131,3961,4131,3601,402665,4001,402
2019-08-091,3231,3261,2951,306148,5001,306
2019-08-081,3071,3171,2971,30780,2001,307
2019-08-071,3221,3261,2991,307134,0001,307
2019-08-061,2671,3331,2581,322342,6001,322
2019-08-051,3291,3321,2911,315318,4001,315
2019-08-021,4011,4011,3411,353353,7001,353
2019-08-011,4211,4421,4151,434109,8001,434
2019-07-311,4411,4591,4341,438204,7001,438
2019-07-301,4301,4521,4301,451266,0001,451
2019-07-291,4421,4421,4141,420153,4001,420
2019-07-261,4721,4721,4321,449171,6001,449
2019-07-251,4711,4811,4621,468185,5001,468
2019-07-241,4541,4841,4541,467435,3001,467
2019-07-231,3981,4411,3951,433416,2001,433
2019-07-221,3941,3941,3691,386300,5001,386
2019-07-191,3601,4011,3561,393370,0001,393
2019-07-181,3621,3701,3431,350385,1001,350
2019-07-171,3701,3801,3521,375237,0001,375
2019-07-161,3601,3761,3521,375245,1001,375
2019-07-121,4001,4081,3541,363425,4001,363
2019-07-111,4101,4341,4041,428314,8001,428
2019-07-101,4091,4101,3871,407374,6001,407
2019-07-091,4361,4451,4131,422253,8001,422
2019-07-081,4441,4531,4361,444206,3001,444
2019-07-051,4401,4521,4351,450142,7001,450
2019-07-041,4491,4491,4361,44183,1001,441
2019-07-031,4431,4451,4211,434219,2001,434
2019-07-021,4351,4541,4271,450149,9001,450
2019-07-011,4201,4461,4101,442330,0001,442
2019-06-281,3711,4011,3621,390383,5001,390
2019-06-271,3451,3871,3451,382149,9001,382
2019-06-261,3481,3661,3361,338208,0001,338
2019-06-251,3801,3971,3701,372260,5001,372
2019-06-241,3671,3851,3581,38196,2001,381
2019-06-211,3871,3941,3691,371269,9001,371
2019-06-201,3711,3871,3561,380149,7001,380
2019-06-191,3531,3761,3471,364239,2001,364
2019-06-181,3571,3591,3241,327158,7001,327
2019-06-171,3661,3731,3431,357120,3001,357
2019-06-141,3581,3781,3531,371195,6001,371
2019-06-131,3901,3941,3481,364321,2001,364
2019-06-121,4251,4281,4101,413130,9001,413
2019-06-111,4061,4221,3961,420148,1001,420
2019-06-101,4311,4391,4051,412213,2001,412
2019-06-071,3811,3991,3801,393196,1001,393
2019-06-061,3771,3941,3651,366330,7001,366
2019-06-051,3691,3881,3651,378301,0001,378
2019-06-041,3001,3331,2921,333345,6001,333
2019-06-031,3031,3081,2861,287303,8001,287
2019-05-311,3401,3401,3211,324193,1001,324
2019-05-301,3281,3521,3211,348271,3001,348
2019-05-291,3311,3411,3211,338249,5001,338
2019-05-281,3241,3461,3241,339224,2001,339
2019-05-271,3541,3581,3231,327309,2001,327
2019-05-241,3391,3571,3291,347399,1001,347
2019-05-231,3811,3811,3571,366216,2001,366
2019-05-221,3851,3981,3651,386263,1001,386
2019-05-211,3861,3991,3611,386430,3001,386
2019-05-201,4381,4391,3821,400476,1001,400
2019-05-171,4871,5031,4441,448320,8001,448
2019-05-161,4821,4901,4401,447320,6001,447
2019-05-151,4601,4951,4411,489493,5001,489
2019-05-141,4271,5011,3721,420965,1001,420
2019-05-131,6581,6761,6391,647240,5001,647
2019-05-101,6571,6901,6471,666222,5001,666
2019-05-091,6891,6921,6481,655220,9001,655
2019-05-081,7031,7181,6921,701282,4001,701
2019-05-071,8071,8071,7571,759175,8001,759
2019-04-261,8201,8211,7701,808256,9001,808
2019-04-251,8331,8411,8101,838129,3001,838
2019-04-241,8581,8591,8161,822161,8001,822
2019-04-231,8601,8701,8441,861126,1001,861
2019-04-221,8671,8731,8501,864149,2001,864
2019-04-191,8581,8781,8451,867224,7001,867
2019-04-181,8711,8931,8251,830348,4001,830
2019-04-171,8031,8431,8031,839309,0001,839
2019-04-161,8241,8241,7971,804153,8001,804
2019-04-151,7861,8261,7861,805338,0001,805
2019-04-121,7661,7661,7281,739173,8001,739
2019-04-111,7581,7671,7371,737168,3001,737
2019-04-101,7321,7511,7171,740154,6001,740
2019-04-091,7581,7741,7481,766187,0001,766
2019-04-081,7801,7811,7541,761143,5001,761
2019-04-051,7731,7841,7601,782183,6001,782
2019-04-041,7991,8101,7701,773288,0001,773
2019-04-031,7711,8121,7681,804235,3001,804
2019-04-021,7491,7761,7411,771224,0001,771
2019-04-011,7061,7731,7061,740336,6001,740
2019-03-291,6501,6901,6421,685331,4001,685
2019-03-281,6701,6711,6171,623401,2001,623
2019-03-271,7051,7141,6741,691217,5001,691
2019-03-261,6591,6931,6421,693286,2001,693
2019-03-251,6501,6571,6021,632243,3001,632
2019-03-221,6771,6901,6571,684255,6001,684
2019-03-201,6811,6931,6561,674215,6001,674
2019-03-191,6911,6971,6761,689165,2001,689
2019-03-181,6921,6941,6681,694171,9001,694
2019-03-151,6741,7071,6731,675211,2001,675
2019-03-141,7161,7301,6721,674126,0001,674
2019-03-131,7421,7621,6881,701278,8001,701
2019-03-121,7061,7441,6961,730315,6001,730
2019-03-111,6751,6831,6501,675173,1001,675
2019-03-081,7091,7171,6541,655353,4001,655
2019-03-071,7331,7431,7071,729252,6001,729
2019-03-061,7181,7391,7101,720459,2001,720
2019-03-051,7551,7721,7381,750340,1001,750
2019-03-041,7171,7771,7171,769349,9001,769
2019-03-011,6981,7351,6951,708297,5001,708
2019-02-281,6971,7111,6861,694227,7001,694
2019-02-271,7281,7361,6941,697338,6001,697
2019-02-261,7291,7441,7161,727184,2001,727
2019-02-251,7161,7291,7091,729258,9001,729
2019-02-221,6801,7101,6751,703250,8001,703
2019-02-211,6941,7051,6641,674208,0001,674
2019-02-201,6781,7191,6681,719332,8001,719
2019-02-191,6311,7001,6311,693365,4001,693
2019-02-181,6421,6631,6261,661194,0001,661
2019-02-151,6241,6351,5961,613168,9001,613
2019-02-141,6511,7191,6271,658652,5001,658
2019-02-131,5891,6261,5891,615253,4001,615
2019-02-121,5451,5871,5341,575203,2001,575
2019-02-081,5551,5601,5201,538202,9001,538
2019-02-071,5951,5991,5651,586120,0001,586
2019-02-061,6071,6081,5801,59984,8001,599
2019-02-051,5971,6031,5711,599141,5001,599
2019-02-041,5861,6011,5701,594180,1001,594
2019-02-011,5771,5971,5441,554198,6001,554
2019-01-311,6101,6101,5861,593161,2001,593
2019-01-301,5971,5991,5731,578191,6001,578
2019-01-291,6051,6171,5731,591152,4001,591
2019-01-281,6121,6331,5991,612100,3001,612
2019-01-251,5761,6131,5661,609158,3001,609
2019-01-241,5501,5811,5451,580109,0001,580
2019-01-231,5421,5811,5401,571174,2001,571
2019-01-221,5881,5901,5621,574122,4001,574
2019-01-211,5891,5981,5701,583168,7001,583
2019-01-181,5291,5701,5221,565311,7001,565
2019-01-171,5221,5601,5221,547231,5001,547
2019-01-161,5651,5731,5431,562172,8001,562
2019-01-151,5291,5661,5211,566139,5001,566
2019-01-111,5501,5681,5371,549238,2001,549
2019-01-101,5601,5601,5191,532208,0001,532
2019-01-091,5221,5521,5071,549316,8001,549
2019-01-081,4751,5171,4751,502294,8001,502
2019-01-071,4761,4831,4541,458303,0001,458
2019-01-041,4431,4511,3811,412351,8001,412

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