2,449円
スター精密の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/01/28 | 1,417.0 | 1,437.0 | 1,404.0 | 1,434.0 | 1,434.0 | 123,500 |
| 2022/01/27 | 1,444.0 | 1,449.0 | 1,390.0 | 1,401.0 | 1,401.0 | 219,200 |
| 2022/01/26 | 1,449.0 | 1,462.0 | 1,427.0 | 1,434.0 | 1,434.0 | 122,600 |
| 2022/01/25 | 1,475.0 | 1,475.0 | 1,443.0 | 1,449.0 | 1,449.0 | 147,400 |
| 2022/01/24 | 1,441.0 | 1,472.0 | 1,428.0 | 1,470.0 | 1,470.0 | 213,900 |
| 2022/01/21 | 1,450.0 | 1,470.0 | 1,435.0 | 1,465.0 | 1,465.0 | 165,400 |
| 2022/01/20 | 1,443.0 | 1,479.0 | 1,437.0 | 1,472.0 | 1,472.0 | 178,900 |
| 2022/01/19 | 1,496.0 | 1,500.0 | 1,445.0 | 1,452.0 | 1,452.0 | 154,600 |
| 2022/01/18 | 1,553.0 | 1,560.0 | 1,506.0 | 1,511.0 | 1,511.0 | 143,500 |
| 2022/01/17 | 1,589.0 | 1,592.0 | 1,549.0 | 1,553.0 | 1,553.0 | 107,900 |
| 2022/01/14 | 1,569.0 | 1,590.0 | 1,566.0 | 1,581.0 | 1,581.0 | 215,000 |
| 2022/01/13 | 1,561.0 | 1,581.0 | 1,561.0 | 1,561.0 | 1,561.0 | 151,700 |
| 2022/01/12 | 1,546.0 | 1,583.0 | 1,545.0 | 1,578.0 | 1,578.0 | 170,400 |
| 2022/01/11 | 1,541.0 | 1,556.0 | 1,539.0 | 1,546.0 | 1,546.0 | 127,900 |
| 2022/01/07 | 1,565.0 | 1,585.0 | 1,540.0 | 1,551.0 | 1,551.0 | 194,800 |
| 2022/01/06 | 1,565.0 | 1,583.0 | 1,561.0 | 1,565.0 | 1,565.0 | 143,800 |
| 2022/01/05 | 1,577.0 | 1,593.0 | 1,575.0 | 1,582.0 | 1,582.0 | 180,200 |
| 2022/01/04 | 1,563.0 | 1,574.0 | 1,559.0 | 1,573.0 | 1,573.0 | 133,400 |
| 2021/12/30 | 1,548.0 | 1,554.0 | 1,542.0 | 1,549.0 | 1,549.0 | 79,900 |
| 2021/12/29 | 1,554.0 | 1,561.0 | 1,545.0 | 1,556.0 | 1,556.0 | 186,500 |
おすすめ条件でスクリーニングされた銘柄を見る
スター精密の取引履歴を振り返りませんか？
スター精密の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
