1. HOME >
  2. 株価時系列 >
  3. 7718 >
  4. 2020年

7718 スター精密(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6311,6701,6011,654221,4001,654
2020-12-291,6191,6301,6021,630142,4001,630
2020-12-281,6561,6601,6221,630226,6001,630
2020-12-251,6331,6461,6301,64697,9001,646
2020-12-241,6031,6271,5821,626154,3001,626
2020-12-231,6241,6241,6051,61271,6001,612
2020-12-221,6241,6261,6031,613130,3001,613
2020-12-211,6411,6511,6111,62795,5001,627
2020-12-181,6471,6611,6351,641120,8001,641
2020-12-171,6691,6761,6361,648169,0001,648
2020-12-161,6581,6891,6471,686175,8001,686
2020-12-151,6951,6991,6461,662324,7001,662
2020-12-141,7031,7201,7011,706222,5001,706
2020-12-111,7001,7061,6761,692191,8001,692
2020-12-101,6811,7071,6711,698271,0001,698
2020-12-091,6721,7061,6691,699355,0001,699
2020-12-081,6281,6741,6211,652296,7001,652
2020-12-071,6601,6611,6171,628308,0001,628
2020-12-041,5851,6281,5841,628431,9001,628
2020-12-031,5981,6111,5811,594372,8001,594
2020-12-021,5311,5561,5101,547507,3001,547
2020-12-011,4661,5221,4661,513415,6001,513
2020-11-301,4871,5051,4521,471283,3001,471
2020-11-271,5191,5251,4861,495408,3001,495
2020-11-261,4491,4971,4491,489200,1001,489
2020-11-251,5311,5531,5171,519143,8001,519
2020-11-241,5341,5411,5081,530141,6001,530
2020-11-201,4601,5111,4511,504213,8001,504
2020-11-191,4951,4951,4641,48093,0001,480
2020-11-181,5131,5131,4631,495200,9001,495
2020-11-171,5251,5771,5101,536335,4001,536
2020-11-161,5161,5501,5061,525232,1001,525
2020-11-131,4801,5281,4501,513264,0001,513
2020-11-121,4881,5081,4841,502149,9001,502
2020-11-111,4801,5071,4771,500167,1001,500
2020-11-101,4801,4941,4481,465140,2001,465
2020-11-091,4701,4751,4501,47174,7001,471
2020-11-061,4361,4551,4341,44568,6001,445
2020-11-051,4201,4521,3861,443170,1001,443
2020-11-041,4201,4271,3891,42093,5001,420
2020-11-021,4061,4381,4031,41395,1001,413
2020-10-301,4271,4391,3961,397103,1001,397
2020-10-291,4181,4411,3951,424106,7001,424
2020-10-281,4171,4251,4001,42231,2001,422
2020-10-271,4321,4321,4111,42539,9001,425
2020-10-261,4181,4421,4061,43960,1001,439
2020-10-231,4371,4431,4191,42077,2001,420
2020-10-221,4481,4511,4351,43739,2001,437
2020-10-211,4211,4571,4211,45692,3001,456
2020-10-201,4161,4501,4081,43270,1001,432
2020-10-191,4211,4381,4211,42952,8001,429
2020-10-161,4241,4281,4001,40474,0001,404
2020-10-151,4551,4551,4301,43543,6001,435
2020-10-141,4491,4531,4351,44258,8001,442
2020-10-131,4701,4701,4551,45767,5001,457
2020-10-121,4481,4551,4311,44958,4001,449
2020-10-091,4551,4731,4411,459188,8001,459
2020-10-081,4481,4571,4341,43787,2001,437
2020-10-071,4241,4431,4171,43460,8001,434
2020-10-061,4451,4451,4311,43346,9001,433
2020-10-051,4341,4511,4201,43178,9001,431
2020-10-021,4221,4291,4021,406149,3001,406
2020-09-301,4321,4321,3891,392239,1001,392
2020-09-291,4501,4511,4291,432169,4001,432
2020-09-281,4181,4381,4051,434158,9001,434
2020-09-251,4061,4121,3911,398214,3001,398
2020-09-241,4331,4361,4041,405154,6001,405
2020-09-231,4261,4341,4141,424127,9001,424
2020-09-181,4231,4561,4231,455296,5001,455
2020-09-171,4341,4361,4121,415114,3001,415
2020-09-161,4391,4531,4161,420184,9001,420
2020-09-151,4491,4511,4141,427147,5001,427
2020-09-141,4361,4721,4241,441311,4001,441
2020-09-111,4061,4241,4011,415192,5001,415
2020-09-101,4051,4291,3971,403216,5001,403
2020-09-091,3881,4091,3671,392275,2001,392
2020-09-081,3601,3991,3601,389203,4001,389
2020-09-071,3041,3601,3041,349124,0001,349
2020-09-041,2931,3141,2921,314127,2001,314
2020-09-031,3011,3091,2931,307179,0001,307
2020-09-021,3071,3151,2851,306129,3001,306
2020-09-011,3231,3231,3011,303107,1001,303
2020-08-311,3371,3561,3221,32896,1001,328
2020-08-281,3301,3381,2941,315109,4001,315
2020-08-271,3361,3361,3121,323130,5001,323
2020-08-261,3471,3471,3321,33687,6001,336
2020-08-251,3081,3471,2931,334170,1001,334
2020-08-241,3051,3051,2741,282122,2001,282
2020-08-211,3051,3241,3021,30384,7001,303
2020-08-201,3131,3331,2971,30289,3001,302
2020-08-191,3321,3401,3121,34050,4001,340
2020-08-181,3341,3441,3051,329139,8001,329
2020-08-171,3361,3541,3251,333124,5001,333
2020-08-141,3501,3731,3251,342152,4001,342
2020-08-131,3401,3751,3381,358290,7001,358
2020-08-121,3001,3421,2621,310286,2001,310
2020-08-111,2851,3361,2841,333149,3001,333
2020-08-071,2751,2801,2591,27265,7001,272
2020-08-061,2801,2851,2671,27848,0001,278
2020-08-051,2691,2781,2381,27083,4001,270
2020-08-041,2421,2641,2341,264110,2001,264
2020-08-031,2011,2231,1971,22169,0001,221
2020-07-311,2351,2351,1781,179111,8001,179
2020-07-301,2561,2651,2381,24079,9001,240
2020-07-291,2851,2921,2621,262101,5001,262
2020-07-281,2931,2971,2791,285103,7001,285
2020-07-271,2651,2791,2501,27772,2001,277
2020-07-221,2981,2991,2711,27268,5001,272
2020-07-211,2991,3131,2821,298101,5001,298
2020-07-201,3031,3031,2741,29361,9001,293
2020-07-171,3421,3421,2851,28786,9001,287
2020-07-161,3361,3411,3161,323101,2001,323
2020-07-151,3241,3371,3071,312106,5001,312
2020-07-141,3111,3111,2921,30591,6001,305
2020-07-131,2841,3121,2821,307124,0001,307
2020-07-101,2661,2681,2431,252113,2001,252
2020-07-091,2661,2851,2601,267135,7001,267
2020-07-081,2851,2991,2601,260115,6001,260
2020-07-071,2931,2931,2751,278131,1001,278
2020-07-061,2311,2701,2311,266101,2001,266
2020-07-031,2171,2371,2131,226153,9001,226
2020-07-021,1991,2161,1811,199195,0001,199
2020-07-011,2011,2111,1741,185107,3001,185
2020-06-301,2291,2421,1981,19996,1001,199
2020-06-291,1851,2121,1851,199152,1001,199
2020-06-261,2561,2561,2341,236123,3001,236
2020-06-251,2271,2401,2211,23290,5001,232
2020-06-241,2571,2571,2391,24164,0001,241
2020-06-231,2631,2701,2471,25762,0001,257
2020-06-221,2321,2571,2271,248101,0001,248
2020-06-191,2661,2731,2471,254106,3001,254
2020-06-181,2741,2741,2431,26759,7001,267
2020-06-171,2811,2821,2601,27278,5001,272
2020-06-161,2841,2931,2661,279135,9001,279
2020-06-151,2721,2981,2401,240115,8001,240
2020-06-121,2511,2881,2361,281154,3001,281
2020-06-111,3271,3271,2931,293138,6001,293
2020-06-101,3671,3671,3381,342172,6001,342
2020-06-091,3631,3681,3451,368217,7001,368
2020-06-081,3841,3871,3471,358277,1001,358
2020-06-051,3261,3561,3171,354157,5001,354
2020-06-041,3381,3391,3011,313142,5001,313
2020-06-031,3041,3211,3001,315147,7001,315
2020-06-021,2671,2931,2631,286138,8001,286
2020-06-011,2851,2901,2621,270141,3001,270
2020-05-291,3071,3171,2881,288195,7001,288
2020-05-281,3181,3361,3071,329236,6001,329
2020-05-271,2701,3001,2701,300128,3001,300
2020-05-261,2471,2681,2381,265187,5001,265
2020-05-251,2431,2431,2201,23579,6001,235
2020-05-221,2351,2491,2021,204157,7001,204
2020-05-211,2391,2621,2321,253181,3001,253
2020-05-201,2441,2661,2351,239188,0001,239
2020-05-191,2211,2611,2191,240241,9001,240
2020-05-181,1921,1991,1671,187130,6001,187
2020-05-151,1921,2271,1851,195285,6001,195
2020-05-141,1981,2141,1771,177115,4001,177
2020-05-131,1981,2231,1821,217185,9001,217
2020-05-121,2321,2321,2091,214103,2001,214
2020-05-111,2101,2321,2101,227149,2001,227
2020-05-081,1651,1901,1631,18793,8001,187
2020-05-071,1381,1521,1311,14673,0001,146
2020-05-011,1801,1801,1461,150117,9001,150
2020-04-301,1381,2121,1381,200262,2001,200
2020-04-281,1341,1341,1131,12666,8001,126
2020-04-271,0971,1281,0881,128147,9001,128
2020-04-241,0841,0841,0671,08177,6001,081
2020-04-231,0531,0781,0531,07790,0001,077
2020-04-221,0371,0501,0291,03687,4001,036
2020-04-211,0451,0571,0371,05389,6001,053
2020-04-201,0391,0701,0341,06572,6001,065
2020-04-171,0351,0771,0351,058106,8001,058
2020-04-161,0201,0431,0161,043136,7001,043
2020-04-151,0771,0771,0451,049144,3001,049
2020-04-141,0371,0761,0361,07490,4001,074
2020-04-131,0581,0771,0471,060191,1001,060
2020-04-101,0411,0751,0221,072135,5001,072
2020-04-091,0061,0409981,039157,8001,039
2020-04-081,0121,0229841,015211,6001,015
2020-04-071,0251,0409981,028207,6001,028
2020-04-069781,0249721,017139,9001,017
2020-04-031,0111,01397899087,900990
2020-04-021,0131,029997997153,500997
2020-04-011,0821,0991,0271,036181,1001,036
2020-03-311,0911,1111,0711,091179,6001,091
2020-03-301,0831,0991,0591,097306,1001,097
2020-03-271,1321,1391,0901,135208,1001,135
2020-03-261,1021,1131,0631,095212,7001,095
2020-03-251,1001,1331,0681,113265,4001,113
2020-03-249941,0169811,016333,3001,016
2020-03-239951,000946989487,400989
2020-03-191,0491,071979991308,300991
2020-03-181,0781,1201,0501,050353,4001,050
2020-03-179671,0969471,086419,7001,086
2020-03-161,0201,041980982372,600982
2020-03-139581,028945992530,900992
2020-03-121,0471,0631,0141,018279,4001,018
2020-03-111,0991,1201,0761,076215,4001,076
2020-03-101,0591,1011,0341,094359,6001,094
2020-03-091,1271,1291,0761,089298,3001,089
2020-03-061,1751,1791,1571,165297,8001,165
2020-03-051,2241,2241,1931,200231,5001,200
2020-03-041,2221,2221,1841,199471,9001,199
2020-03-031,2821,2871,2451,245355,7001,245
2020-03-021,2131,2611,2101,244334,2001,244
2020-02-281,2161,2231,2061,213325,3001,213
2020-02-271,2621,2631,2361,245271,9001,245
2020-02-261,2691,2821,2521,272277,7001,272
2020-02-251,2591,2941,2531,282322,0001,282
2020-02-211,3251,3331,3051,313225,9001,313
2020-02-201,3601,3691,3261,328265,0001,328
2020-02-191,3011,3261,2961,317295,1001,317
2020-02-181,2961,3041,2801,282252,2001,282
2020-02-171,3251,3311,2781,298542,8001,298
2020-02-141,3711,3721,2571,347994,0001,347
2020-02-131,3961,3961,3721,382279,2001,382
2020-02-121,3991,4101,3921,396148,9001,396
2020-02-101,3991,4141,3981,40992,9001,409
2020-02-071,4451,4451,4191,42759,4001,427
2020-02-061,4451,4471,4341,43790,9001,437
2020-02-051,4221,4221,4011,41580,0001,415
2020-02-041,3741,4001,3671,396198,6001,396
2020-02-031,3651,3911,3621,375218,1001,375
2020-01-311,4201,4301,4091,421175,4001,421
2020-01-301,4321,4361,3881,402261,5001,402
2020-01-291,4461,4571,4371,44692,7001,446
2020-01-281,4311,4461,4221,446198,1001,446
2020-01-271,4801,4871,4581,460171,2001,460
2020-01-241,5221,5241,4971,499112,8001,499
2020-01-231,5371,5521,5261,52878,5001,528
2020-01-221,5251,5511,5231,54998,4001,549
2020-01-211,5451,5461,5231,53083,9001,530
2020-01-201,5461,5551,5421,54668,8001,546
2020-01-171,5211,5491,5201,534190,0001,534
2020-01-161,5081,5091,4871,503255,4001,503
2020-01-151,5221,5241,4991,514144,7001,514
2020-01-141,5441,5481,5141,536166,4001,536
2020-01-101,5591,5621,5421,553121,6001,553
2020-01-091,5441,5511,5411,544152,1001,544
2020-01-081,5151,5161,4921,506159,3001,506
2020-01-071,5281,5571,5281,544192,2001,544
2020-01-061,5371,5531,5271,553163,8001,553

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