[7718 東証1部] スター精密 日足 時系列データ

[7718 東証1部] スター精密 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-221898.001924.001896.001923.00255800488849600
2017-11-211873.001889.001872.001880.00207500390167900
2017-11-201886.001891.001849.001849.00304700567446000
2017-11-171924.001938.001884.001887.00301500574383300
2017-11-161895.001907.001880.001896.00330500625524000
2017-11-151950.001950.001893.001902.00287800550595300
2017-11-141964.001975.001950.001953.00187700367294700
2017-11-131992.001998.001965.001966.00264700523670000
2017-11-101986.002013.001986.001989.00194000387295400
2017-11-092040.002050.001984.002008.00236900478748600
2017-11-082030.002035.002002.002035.00131300265321100
2017-11-071998.002030.001995.002030.00202000407817000
2017-11-062018.002019.001991.001995.00225900452007300
2017-11-022029.002049.002009.002022.00256300519354900
2017-11-012012.002022.002001.002017.00384900775715400
2017-10-311981.002005.001977.001990.00197600394103500
2017-10-301997.002008.001984.001993.00409600817441500
2017-10-271988.001999.001967.001990.00200600397616400
2017-10-261961.001984.001959.001975.00213100420240000
2017-10-252000.002014.001969.001974.00250300498099700
2017-10-241984.001991.001969.001988.00188100373039900
2017-10-231994.002003.001971.001992.00217200432400900
2017-10-201991.002008.001972.001992.00218400435279400
2017-10-192000.002007.001987.001991.00180100359279400
2017-10-181995.002004.001984.001997.00247800493774600
2017-10-172008.002030.001998.002009.00333300671732500
2017-10-162001.002019.001996.002019.00370800745343500
2017-10-131968.001995.001960.001994.00270400536105100
2017-10-121919.001989.001916.001974.005542001088625100
2017-10-111909.001921.001884.001895.00218700413921800
2017-10-101913.001917.001890.001909.00322300612793900
2017-10-061951.001957.001926.001926.00141300273641000
2017-10-051961.001972.001948.001961.00239800469780500
2017-10-041940.001977.001928.001958.00408100797011400
2017-10-031920.001926.001898.001925.00309900592251200
2017-10-021931.001950.001897.001904.00321300616328600
2017-09-291952.001972.001922.001938.005515001071017600
2017-09-281935.001982.001933.001982.005270001032080000
2017-09-271899.001923.001898.001912.00193500369957500
2017-09-261910.001917.001894.001907.00192300366877300
2017-09-251925.001937.001919.001919.00221700426955200
2017-09-221899.001923.001882.001915.00298700569701400
2017-09-211917.001923.001902.001905.00253700484149300
2017-09-201905.001922.001900.001914.00222000425110700
2017-09-191882.001908.001877.001901.00334100632858700
2017-09-151839.001872.001838.001866.00330100612886000
2017-09-141843.001846.001823.001840.00245900451979100
2017-09-131828.001845.001828.001838.00189000347238800
2017-09-121810.001822.001803.001815.00169200306512000
2017-09-111799.001813.001788.001795.00199600358888600
2017-09-081797.001802.001774.001782.00171900307721000
2017-09-071794.001809.001781.001802.00178400320954600
2017-09-061764.001786.001752.001781.00259400460831900
2017-09-051801.001813.001751.001751.00386900684259100
2017-09-041812.001820.001801.001811.00202500366332300
2017-09-011823.001838.001814.001832.00254300464770200
2017-08-311815.001840.001815.001830.00337700618310000
2017-08-301800.001809.001785.001808.00280300504053200
2017-08-291761.001791.001755.001779.00246600437725200
2017-08-281815.001817.001775.001799.00486200872405200
2017-08-251821.001822.001794.001810.00443900802097200
2017-08-241819.001832.001812.001820.00418800760775200
2017-08-231828.001833.001815.001832.00380400694503600
2017-08-221858.001860.001794.001809.0013923002537792400
2017-08-211764.001781.001756.001780.00218900387058000
2017-08-181772.001776.001757.001761.00209400369500300
2017-08-171755.001781.001754.001778.00189800336480700
2017-08-161765.001769.001751.001752.00276000485517200
2017-08-151782.001787.001764.001765.00316600560261400
2017-08-141787.001801.001776.001778.00205100366540000
2017-08-101822.001828.001800.001805.00252000456000800
2017-08-091830.001839.001809.001817.00225100408738100
2017-08-081841.001855.001832.001850.00222900411542000
2017-08-071819.001843.001819.001823.00127400232561300
2017-08-041847.001847.001812.001814.00266500485798100
2017-08-031866.001876.001848.001858.00130500242453300
2017-08-021845.001867.001837.001861.00131400243615000
2017-08-011832.001856.001830.001836.00220600405981700
2017-07-311835.001836.001823.001829.00304700557354200
2017-07-281860.001861.001835.001842.00208600384686700
2017-07-271823.001869.001822.001860.00369700683062600
2017-07-261851.001874.001819.001822.005467001004626300
2017-07-251885.001885.001854.001854.00164000305595500
2017-07-241899.001899.001877.001885.00167500315819900
2017-07-211898.001911.001898.001908.00155300296028800
2017-07-201895.001915.001892.001898.00200600381150800
2017-07-191908.001920.001893.001893.00248500472299700
2017-07-181938.001938.001902.001928.00293100563207700
2017-07-141923.001949.001914.001938.00365100706982600
2017-07-131910.001929.001893.001921.00332300636174700
2017-07-121935.001935.001904.001912.00284700545503400
2017-07-111924.001935.001911.001928.00346900668850100
2017-07-101918.001939.001918.001926.00435500840322700
2017-07-071893.001920.001888.001912.007378001406205400
2017-07-061859.001896.001851.001892.007015001322581600
2017-07-051811.001841.001795.001840.00406700741064700
2017-07-041842.001851.001812.001817.00374500685130400
2017-07-031816.001835.001802.001819.00475500864994100
2017-06-301800.001816.001767.001816.0017771003199992700
2017-06-291697.001733.001695.001728.00431800742148000
2017-06-281710.001714.001684.001690.00210800357277600
2017-06-271700.001710.001686.001705.00229300389741200
2017-06-261682.001694.001680.001693.00172400291225200
2017-06-231675.001685.001672.001681.00218200365936600
2017-06-221673.001679.001669.001675.00223300373746800
2017-06-211660.001678.001660.001672.00367000613251800
2017-06-201651.001662.001643.001656.00302700500401300
2017-06-191623.001638.001608.001634.00278300453157800
2017-06-161616.001623.001601.001609.00574700924488600
2017-06-151606.001612.001588.001589.00304400485374100
2017-06-141618.001624.001601.001604.00343000551936100
2017-06-131622.001622.001604.001611.00236400381228600
2017-06-121614.001629.001606.001625.00312300506549700
2017-06-091612.001624.001602.001606.00223700359996500
2017-06-081638.001641.001610.001618.00245700397841100
2017-06-071609.001624.001598.001624.00367600592431800
2017-06-061640.001640.001616.001619.00347200563311100
2017-06-051676.001685.001646.001648.00276900459164800
2017-06-021653.001672.001643.001661.00432600718847800
2017-06-011650.001661.001636.001642.00261800430801000
2017-05-311641.001645.001627.001631.00230900376904400
2017-05-301638.001655.001619.001655.00297100486854200
2017-05-291647.001655.001634.001640.00225300370248100
2017-05-261670.001670.001643.001647.00200400331316300
2017-05-251694.001695.001662.001663.00210400352483800
2017-05-241679.001698.001679.001693.00219400370609600
2017-05-231671.001708.001664.001666.00389600653800300
2017-05-221670.001682.001666.001671.00346700579484400
2017-05-191672.001680.001641.001641.00234100386966500
2017-05-181689.001695.001658.001660.00421900704301800
2017-05-171715.001734.001670.001720.007159001224817100
2017-05-161776.001786.001748.001751.00402300707937600
2017-05-151796.001806.001771.001781.00428900764493100
2017-05-121859.001863.001817.001821.00340500622293000
2017-05-111858.001870.001851.001866.00149100277491500
2017-05-101861.001877.001848.001859.00352000655126800
2017-05-091883.001892.001858.001860.00387500724014100
2017-05-081880.001904.001865.001900.00344900652489800
2017-05-021838.001883.001837.001878.00360500673640300
2017-05-011848.001861.001835.001837.00279000514618600
2017-04-281850.001882.001845.001865.00445100831123200
2017-04-271824.001861.001823.001849.00329500608047000
2017-04-261850.001870.001830.001860.00536800994794800
2017-04-251796.001835.001754.001835.006290001140470900
2017-04-241779.001825.001767.001788.005787001033940200
2017-04-211759.001771.001727.001767.00389100683925000
2017-04-201720.001771.001718.001751.00476400834989200
2017-04-191669.001728.001665.001717.00400000682671600
2017-04-181656.001679.001653.001675.00286800477843700
2017-04-171664.001664.001632.001648.00298800491328200
2017-04-141690.001701.001657.001688.00358200602659100
2017-04-131698.001737.001692.001715.006649001140452400
2017-04-121626.001641.001605.001629.00182900297351800
2017-04-111665.001671.001645.001650.00193500320080900
2017-04-101676.001694.001670.001684.00101500170686700
2017-04-071650.001682.001644.001671.00220500366489000
2017-04-061680.001684.001630.001639.00247100407253100
2017-04-051670.001704.001664.001680.00180800303801000
2017-04-041699.001705.001669.001676.00169500285287600
2017-04-031709.001714.001695.001699.0095800163207700
2017-03-311733.001742.001707.001707.00157000270598800
2017-03-301752.001776.001733.001738.00369200646836900
2017-03-291725.001732.001696.001712.00133500228340700
2017-03-281704.001710.001691.001705.00195600332796200
2017-03-271695.001697.001677.001683.00115800194927400
2017-03-241748.001748.001695.001700.00320400548746000
2017-03-231729.001763.001713.001756.00279800488068300
2017-03-221719.001743.001713.001731.00169900294033900
2017-03-211741.001763.001737.001758.00142400249489800
2017-03-171754.001774.001750.001761.00136100240177300
2017-03-161726.001774.001723.001768.00178300313737400
2017-03-151751.001764.001739.001748.00111400194898800
2017-03-141743.001763.001726.001751.00139200243332700
2017-03-131744.001749.001720.001736.00139900242683200
2017-03-101758.001794.001741.001748.00187100328792500
2017-03-091719.001730.001704.001725.00137300236118200
2017-03-081702.001724.001684.001707.00140700239541700
2017-03-071694.001713.001690.001712.00166200283189100
2017-03-061691.001712.001683.001703.00147100249931800
2017-03-031701.001703.001673.001689.00177700300157100
2017-03-021674.001713.001674.001707.00292900496695800
2017-03-011640.001659.001631.001658.00173400285965100
2017-02-281646.001658.001631.001633.00146100240176400
2017-02-271640.001644.001606.001620.00154800251392600
2017-02-241659.001662.001640.001643.00133200219752300
2017-02-231703.001708.001671.001683.00166100279375100
2017-02-221700.001714.001680.001690.00264700446972200
2017-02-211686.001698.001670.001689.00107100180344100
2017-02-201676.001682.001661.001671.00116200193911700
2017-02-171686.001702.001674.001679.00119700201476900
2017-02-161709.001709.001683.001690.00154400261251300
2017-02-151721.001721.001699.001710.00108000184559500
2017-02-141723.001738.001698.001702.00169400290853900
2017-02-131717.001736.001713.001724.00191700330722000
2017-02-101680.001711.001680.001707.00184400313755900
2017-02-091662.001669.001635.001660.00239900396785600
2017-02-081680.001693.001671.001683.00131900221437100
2017-02-071688.001692.001676.001681.00128500216163000
2017-02-061708.001714.001676.001688.00149100251709900
2017-02-031690.001711.001685.001696.00150300255077700
2017-02-021723.001727.001687.001691.00197200335205700
2017-02-011700.001732.001700.001730.00156000268378700
2017-01-311710.001740.001708.001715.00180200310423900
2017-01-301725.001725.001709.001721.00176900303644900
2017-01-271750.001769.001745.001756.00204100359229300
2017-01-261770.001770.001719.001729.00245700426307900
2017-01-251722.001765.001722.001736.00301800526245400
2017-01-241677.001715.001668.001697.00240200408024800
2017-01-231702.001714.001683.001690.00185500314909400
2017-01-201653.001727.001653.001717.00498400846688600
2017-01-191608.001650.001601.001650.00399900655238700
2017-01-181556.001591.001552.001585.00253600400129400
2017-01-171585.001597.001570.001573.00198700313348200
2017-01-161595.001604.001583.001594.00122200194589600
2017-01-131606.001620.001589.001609.00204100327839200
2017-01-121562.001615.001562.001612.00400000635669600
2017-01-111597.001599.001552.001562.00628300983527000
2017-01-101614.001650.001612.001640.00291000475197400
2017-01-061578.001619.001578.001614.00119100191197100
2017-01-051636.001639.001603.001616.00149300241172800
2017-01-041600.001636.001596.001636.00152800247560300
2016-12-301588.001597.001570.001592.00105200166865100
2016-12-291635.001639.001582.001590.00190100303646400
2016-12-281593.001644.001593.001644.00162900265230900
2016-12-271611.001611.001585.001588.00145900233081500
2016-12-261614.001630.001609.001612.00158400256419300
2016-12-221613.001624.001603.001615.00130900211413000
2016-12-211613.001633.001607.001608.00223100361451900
2016-12-201607.001611.001593.001606.00149000238731500
2016-12-191623.001623.001603.001607.0081800131639600
2016-12-161617.001628.001606.001617.00197100319032600
2016-12-151587.001622.001581.001604.00278800448322600
2016-12-141582.001584.001564.001577.00235300370027800
2016-12-131594.001597.001571.001592.00184500291498500
2016-12-121621.001629.001594.001609.00155100249816200
2016-12-091601.001618.001592.001616.00239800384811900
2016-12-081612.001631.001610.001629.00199200322876600
2016-12-071592.001609.001591.001597.00231500370065400
2016-12-061597.001599.001573.001576.00130800206838600
2016-12-051558.001589.001557.001581.00181000285960000
2016-12-021595.001605.001577.001581.00248900394925400
2016-12-011571.001610.001566.001599.00351500561224600
2016-11-301560.001567.001543.001556.00174600271176000
2016-11-291551.001562.001532.001546.00160200247282900
2016-11-281579.001583.001548.001565.00224300350587600
2016-11-251570.001589.001566.001574.00256900405217600
2016-11-241550.001570.001540.001561.00215200335572900
2016-11-221539.001542.001525.001536.00137600211381000
2016-11-211542.001547.001520.001527.00198300303027200
2016-11-181541.001541.001522.001526.00167500256107200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter