プレシジョン・システム・サイエンス(7707)の株価時系列情報
プレシジョン・システム・サイエンス(7707)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2018/12/28 | 264 | 271 | 263 | 268 | 97,600 |
2018/12/27 | 265 | 269 | 257 | 269 | 143,000 |
2018/12/26 | 240 | 249 | 239 | 244 | 174,900 |
2018/12/25 | 247 | 251 | 236 | 236 | 296,400 |
2018/12/21 | 262 | 269 | 256 | 263 | 253,700 |
2018/12/20 | 282 | 282 | 263 | 266 | 257,600 |
2018/12/19 | 279 | 287 | 275 | 281 | 152,400 |
2018/12/18 | 287 | 293 | 280 | 280 | 184,500 |
2018/12/17 | 300 | 304 | 292 | 292 | 162,600 |
2018/12/14 | 315 | 319 | 300 | 303 | 128,200 |
2018/12/13 | 302 | 309 | 298 | 307 | 78,300 |
2018/12/12 | 298 | 302 | 289 | 300 | 154,400 |
2018/12/11 | 303 | 307 | 290 | 294 | 173,800 |
2018/12/10 | 307 | 309 | 300 | 303 | 190,300 |
2018/12/07 | 317 | 319 | 306 | 310 | 146,700 |
2018/12/06 | 322 | 323 | 312 | 315 | 148,500 |
2018/12/05 | 320 | 328 | 316 | 325 | 86,300 |
2018/12/04 | 333 | 336 | 324 | 325 | 98,300 |
2018/12/03 | 335 | 337 | 330 | 335 | 105,900 |
2018/11/30 | 332 | 335 | 325 | 330 | 134,700 |
2018/11/29 | 326 | 338 | 324 | 333 | 191,300 |
2018/11/28 | 322 | 328 | 320 | 326 | 94,100 |
2018/11/27 | 321 | 329 | 319 | 321 | 92,400 |
2018/11/26 | 317 | 324 | 314 | 321 | 80,900 |
2018/11/22 | 311 | 318 | 307 | 317 | 91,100 |
2018/11/21 | 310 | 327 | 309 | 311 | 225,200 |
2018/11/20 | 314 | 319 | 310 | 317 | 115,800 |
2018/11/19 | 314 | 320 | 302 | 318 | 232,100 |
2018/11/16 | 320 | 323 | 309 | 316 | 244,600 |
2018/11/15 | 303 | 327 | 300 | 318 | 531,400 |
2018/11/14 | 295 | 301 | 287 | 287 | 143,300 |
2018/11/13 | 290 | 298 | 286 | 296 | 162,900 |
2018/11/12 | 304 | 306 | 295 | 298 | 122,300 |
2018/11/09 | 309 | 311 | 302 | 304 | 115,800 |
2018/11/08 | 306 | 313 | 306 | 312 | 114,000 |
2018/11/07 | 303 | 309 | 299 | 304 | 107,100 |
2018/11/06 | 308 | 311 | 298 | 304 | 152,600 |
2018/11/05 | 304 | 315 | 302 | 309 | 146,100 |
2018/11/02 | 297 | 307 | 297 | 305 | 144,500 |
2018/11/01 | 304 | 304 | 294 | 296 | 145,600 |
2018/10/31 | 302 | 318 | 297 | 304 | 259,000 |
2018/10/30 | 274 | 301 | 274 | 297 | 275,400 |
2018/10/29 | 290 | 296 | 273 | 276 | 336,200 |
2018/10/26 | 299 | 301 | 281 | 292 | 236,000 |
2018/10/25 | 300 | 302 | 291 | 293 | 241,800 |
2018/10/24 | 318 | 327 | 310 | 310 | 199,100 |
2018/10/23 | 330 | 335 | 314 | 317 | 278,700 |
2018/10/22 | 343 | 343 | 327 | 334 | 404,100 |
2018/10/19 | 360 | 404 | 350 | 350 | 2,963,400 |
2018/10/18 | 349 | 357 | 342 | 345 | 104,100 |
2018/10/17 | 333 | 360 | 333 | 352 | 198,800 |
2018/10/16 | 321 | 332 | 321 | 330 | 158,200 |
2018/10/15 | 333 | 340 | 323 | 325 | 194,400 |
2018/10/12 | 330 | 343 | 329 | 341 | 108,500 |
2018/10/11 | 322 | 340 | 322 | 329 | 176,400 |
2018/10/10 | 352 | 358 | 345 | 346 | 114,200 |
2018/10/09 | 352 | 360 | 345 | 353 | 117,700 |
2018/10/05 | 366 | 366 | 352 | 353 | 145,700 |
2018/10/04 | 372 | 375 | 363 | 366 | 100,300 |
2018/10/03 | 381 | 381 | 365 | 376 | 147,800 |
2018/10/02 | 395 | 405 | 378 | 380 | 192,300 |
2018/10/01 | 399 | 399 | 388 | 388 | 86,900 |
2018/09/28 | 394 | 400 | 391 | 396 | 89,100 |
2018/09/27 | 403 | 407 | 392 | 393 | 122,600 |
2018/09/26 | 387 | 405 | 386 | 401 | 131,900 |
2018/09/25 | 386 | 389 | 380 | 387 | 89,700 |
2018/09/21 | 384 | 387 | 380 | 384 | 78,000 |
2018/09/20 | 382 | 384 | 378 | 381 | 51,800 |
2018/09/19 | 381 | 384 | 378 | 382 | 74,200 |
2018/09/18 | 377 | 387 | 372 | 378 | 67,400 |
2018/09/14 | 376 | 378 | 370 | 376 | 123,100 |
2018/09/13 | 385 | 386 | 374 | 376 | 126,600 |
2018/09/12 | 386 | 394 | 382 | 384 | 117,700 |
2018/09/11 | 390 | 390 | 379 | 387 | 118,200 |
2018/09/10 | 384 | 390 | 382 | 384 | 88,500 |
2018/09/07 | 382 | 386 | 372 | 384 | 97,500 |
2018/09/06 | 399 | 401 | 384 | 386 | 120,900 |
2018/09/05 | 412 | 414 | 400 | 401 | 102,200 |
2018/09/04 | 404 | 417 | 403 | 417 | 123,800 |
2018/09/03 | 428 | 428 | 408 | 409 | 143,700 |
2018/08/31 | 431 | 434 | 424 | 432 | 72,800 |
2018/08/30 | 425 | 436 | 419 | 425 | 125,500 |
2018/08/29 | 412 | 430 | 412 | 424 | 176,100 |
2018/08/28 | 411 | 426 | 406 | 412 | 402,800 |
2018/08/27 | 443 | 460 | 443 | 450 | 73,100 |
2018/08/24 | 440 | 443 | 437 | 442 | 26,400 |
2018/08/23 | 427 | 439 | 426 | 436 | 38,100 |
2018/08/22 | 415 | 431 | 415 | 429 | 57,600 |
2018/08/21 | 413 | 419 | 403 | 415 | 87,000 |
2018/08/20 | 438 | 450 | 418 | 419 | 67,400 |
2018/08/17 | 418 | 435 | 418 | 434 | 49,400 |
2018/08/16 | 425 | 429 | 416 | 421 | 96,500 |
2018/08/15 | 460 | 460 | 431 | 433 | 143,000 |
2018/08/14 | 452 | 462 | 452 | 460 | 71,800 |
2018/08/13 | 466 | 466 | 450 | 450 | 90,800 |
2018/08/10 | 480 | 485 | 470 | 470 | 31,500 |
2018/08/09 | 480 | 481 | 472 | 480 | 26,700 |
2018/08/08 | 468 | 485 | 468 | 480 | 43,000 |
2018/08/07 | 471 | 472 | 463 | 465 | 38,400 |
2018/08/06 | 472 | 476 | 467 | 469 | 35,500 |
2018/08/03 | 491 | 492 | 469 | 470 | 120,900 |
2018/08/02 | 489 | 500 | 486 | 490 | 54,000 |
2018/08/01 | 480 | 493 | 475 | 490 | 52,500 |
2018/07/31 | 465 | 479 | 464 | 478 | 37,400 |
2018/07/30 | 475 | 481 | 465 | 465 | 61,700 |
2018/07/27 | 492 | 492 | 476 | 481 | 37,800 |
2018/07/26 | 508 | 508 | 487 | 490 | 110,400 |
2018/07/25 | 485 | 500 | 480 | 493 | 71,400 |
2018/07/24 | 477 | 485 | 471 | 482 | 40,800 |
2018/07/23 | 480 | 483 | 475 | 476 | 22,400 |
2018/07/20 | 484 | 489 | 475 | 484 | 48,200 |
2018/07/19 | 480 | 492 | 477 | 481 | 65,300 |
2018/07/18 | 475 | 487 | 475 | 482 | 31,800 |
2018/07/17 | 482 | 482 | 470 | 477 | 56,400 |
2018/07/13 | 475 | 500 | 473 | 484 | 195,000 |
2018/07/12 | 470 | 478 | 465 | 477 | 31,800 |
2018/07/11 | 474 | 480 | 467 | 468 | 36,700 |
2018/07/10 | 478 | 488 | 476 | 478 | 64,700 |
2018/07/09 | 464 | 481 | 463 | 480 | 93,400 |
2018/07/06 | 450 | 465 | 447 | 461 | 107,900 |
2018/07/05 | 470 | 474 | 443 | 445 | 161,500 |
2018/07/04 | 468 | 471 | 453 | 466 | 92,000 |
2018/07/03 | 481 | 487 | 459 | 468 | 160,400 |
2018/07/02 | 493 | 499 | 478 | 481 | 91,400 |
2018/06/29 | 473 | 491 | 473 | 489 | 76,300 |
2018/06/28 | 490 | 494 | 476 | 477 | 122,700 |
2018/06/27 | 499 | 506 | 495 | 496 | 72,200 |
2018/06/26 | 484 | 503 | 484 | 498 | 111,200 |
2018/06/25 | 520 | 524 | 498 | 500 | 122,300 |
2018/06/22 | 534 | 540 | 518 | 520 | 85,900 |
2018/06/21 | 528 | 551 | 519 | 544 | 110,200 |
2018/06/20 | 518 | 527 | 498 | 522 | 179,400 |
2018/06/19 | 538 | 547 | 517 | 526 | 137,300 |
2018/06/18 | 557 | 557 | 538 | 540 | 123,900 |
2018/06/15 | 557 | 557 | 549 | 555 | 36,300 |
2018/06/14 | 561 | 562 | 551 | 553 | 43,700 |
2018/06/13 | 567 | 574 | 560 | 563 | 61,300 |
2018/06/12 | 557 | 574 | 555 | 572 | 70,300 |
2018/06/11 | 556 | 558 | 546 | 557 | 91,700 |
2018/06/08 | 549 | 562 | 546 | 558 | 70,300 |
2018/06/07 | 535 | 552 | 535 | 543 | 139,600 |
2018/06/06 | 560 | 565 | 528 | 535 | 253,600 |
2018/06/05 | 577 | 579 | 560 | 561 | 87,100 |
2018/06/04 | 581 | 584 | 571 | 576 | 40,100 |
2018/06/01 | 582 | 588 | 577 | 581 | 50,400 |
2018/05/31 | 590 | 599 | 583 | 585 | 26,000 |
2018/05/30 | 581 | 597 | 574 | 590 | 64,600 |
2018/05/29 | 597 | 597 | 581 | 584 | 96,600 |
2018/05/28 | 613 | 615 | 602 | 602 | 42,300 |
2018/05/25 | 604 | 610 | 592 | 610 | 69,300 |
2018/05/24 | 600 | 609 | 600 | 604 | 71,500 |
2018/05/23 | 610 | 618 | 595 | 601 | 144,200 |
2018/05/22 | 610 | 624 | 597 | 607 | 150,700 |
2018/05/21 | 570 | 615 | 570 | 610 | 185,300 |
2018/05/18 | 567 | 570 | 556 | 564 | 89,700 |
2018/05/17 | 560 | 572 | 560 | 567 | 83,800 |
2018/05/16 | 546 | 558 | 545 | 556 | 98,700 |
2018/05/15 | 552 | 559 | 547 | 547 | 101,600 |
2018/05/14 | 561 | 563 | 556 | 556 | 67,600 |
2018/05/11 | 563 | 569 | 559 | 563 | 63,400 |
2018/05/10 | 568 | 575 | 562 | 563 | 56,900 |
2018/05/09 | 570 | 578 | 566 | 568 | 69,700 |
2018/05/08 | 562 | 576 | 561 | 574 | 60,800 |
2018/05/07 | 577 | 581 | 567 | 567 | 109,000 |
2018/05/02 | 577 | 582 | 574 | 580 | 69,300 |
2018/05/01 | 587 | 590 | 570 | 578 | 87,900 |
2018/04/27 | 592 | 597 | 581 | 585 | 128,700 |
2018/04/26 | 601 | 604 | 590 | 593 | 72,600 |
2018/04/25 | 598 | 603 | 590 | 597 | 45,300 |
2018/04/24 | 603 | 604 | 595 | 597 | 41,900 |
2018/04/23 | 596 | 607 | 593 | 599 | 51,800 |
2018/04/20 | 596 | 606 | 594 | 598 | 54,200 |
2018/04/19 | 613 | 613 | 594 | 596 | 42,900 |
2018/04/18 | 589 | 606 | 586 | 604 | 47,300 |
2018/04/17 | 610 | 618 | 584 | 585 | 254,000 |
2018/04/16 | 627 | 633 | 602 | 602 | 212,700 |
2018/04/13 | 626 | 633 | 621 | 629 | 69,300 |
2018/04/12 | 620 | 641 | 618 | 626 | 112,800 |
2018/04/11 | 630 | 630 | 614 | 617 | 79,600 |
2018/04/10 | 630 | 634 | 620 | 628 | 99,100 |
2018/04/09 | 630 | 634 | 613 | 630 | 61,000 |
2018/04/06 | 645 | 645 | 628 | 632 | 95,800 |
2018/04/05 | 633 | 646 | 618 | 640 | 96,700 |
2018/04/04 | 666 | 666 | 626 | 627 | 166,600 |
2018/04/03 | 663 | 675 | 659 | 660 | 143,800 |
2018/04/02 | 652 | 679 | 652 | 673 | 377,800 |
2018/03/30 | 640 | 663 | 636 | 658 | 274,800 |
2018/03/29 | 634 | 640 | 615 | 640 | 203,900 |
2018/03/28 | 597 | 628 | 597 | 625 | 178,000 |
2018/03/27 | 590 | 609 | 588 | 604 | 101,500 |
2018/03/26 | 566 | 586 | 557 | 584 | 103,700 |
2018/03/23 | 576 | 592 | 573 | 576 | 98,300 |
2018/03/22 | 599 | 609 | 594 | 601 | 43,400 |
2018/03/20 | 589 | 600 | 582 | 598 | 38,800 |
2018/03/19 | 615 | 622 | 589 | 595 | 118,000 |
2018/03/16 | 620 | 630 | 615 | 619 | 100,000 |
2018/03/15 | 616 | 627 | 614 | 620 | 77,900 |
2018/03/14 | 612 | 621 | 612 | 615 | 39,700 |
2018/03/13 | 603 | 618 | 602 | 617 | 68,800 |
2018/03/12 | 618 | 622 | 596 | 602 | 98,000 |
2018/03/09 | 630 | 646 | 612 | 617 | 403,700 |
2018/03/08 | 590 | 607 | 590 | 598 | 64,300 |
2018/03/07 | 591 | 596 | 575 | 591 | 82,700 |
2018/03/06 | 579 | 591 | 573 | 588 | 71,400 |
2018/03/05 | 599 | 599 | 555 | 566 | 118,700 |
2018/03/02 | 580 | 598 | 578 | 596 | 120,200 |
2018/03/01 | 604 | 606 | 588 | 599 | 146,900 |
2018/02/28 | 603 | 624 | 601 | 603 | 127,000 |
2018/02/27 | 615 | 619 | 597 | 600 | 57,600 |
2018/02/26 | 607 | 615 | 602 | 610 | 69,600 |
2018/02/23 | 592 | 602 | 586 | 594 | 55,600 |
2018/02/22 | 598 | 601 | 586 | 589 | 95,400 |
2018/02/21 | 603 | 619 | 597 | 606 | 131,700 |
2018/02/20 | 595 | 615 | 590 | 599 | 136,900 |
2018/02/19 | 571 | 592 | 571 | 592 | 126,700 |
2018/02/16 | 549 | 580 | 542 | 580 | 194,000 |
2018/02/15 | 534 | 559 | 522 | 543 | 304,100 |
2018/02/14 | 556 | 579 | 543 | 554 | 220,900 |
2018/02/13 | 588 | 595 | 565 | 566 | 161,200 |
2018/02/09 | 545 | 590 | 545 | 577 | 261,000 |
2018/02/08 | 558 | 596 | 558 | 592 | 154,300 |
2018/02/07 | 601 | 610 | 551 | 556 | 236,100 |
2018/02/06 | 556 | 585 | 520 | 585 | 801,900 |
2018/02/05 | 615 | 626 | 610 | 611 | 306,400 |
2018/02/02 | 641 | 648 | 626 | 637 | 224,900 |
2018/02/01 | 625 | 634 | 617 | 631 | 213,500 |
2018/01/31 | 625 | 639 | 623 | 625 | 183,400 |
2018/01/30 | 647 | 655 | 625 | 633 | 290,800 |
2018/01/29 | 665 | 667 | 647 | 647 | 217,200 |
2018/01/26 | 660 | 668 | 654 | 661 | 218,600 |
2018/01/25 | 678 | 684 | 658 | 662 | 273,800 |
2018/01/24 | 675 | 699 | 670 | 676 | 303,600 |
2018/01/23 | 680 | 682 | 670 | 675 | 200,600 |
2018/01/22 | 658 | 679 | 656 | 677 | 190,200 |
2018/01/19 | 667 | 668 | 654 | 658 | 182,100 |
2018/01/18 | 666 | 673 | 653 | 657 | 240,200 |
2018/01/17 | 684 | 684 | 661 | 662 | 372,800 |
2018/01/16 | 725 | 725 | 687 | 689 | 424,600 |
2018/01/15 | 728 | 728 | 701 | 718 | 470,400 |
2018/01/12 | 683 | 699 | 683 | 698 | 159,700 |
2018/01/11 | 697 | 702 | 681 | 689 | 244,500 |
2018/01/10 | 692 | 710 | 687 | 703 | 269,900 |
2018/01/09 | 679 | 694 | 672 | 690 | 211,300 |
2018/01/05 | 671 | 687 | 664 | 679 | 240,100 |
2018/01/04 | 670 | 675 | 661 | 663 | 233,700 |