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 |
---|---|---|---|---|---|
2019/12/30 | 377 | 383 | 376 | 378 | 83,300 |
2019/12/27 | 380 | 389 | 380 | 383 | 133,900 |
2019/12/26 | 366 | 380 | 366 | 379 | 222,700 |
2019/12/25 | 366 | 367 | 361 | 366 | 133,200 |
2019/12/24 | 368 | 375 | 357 | 360 | 277,600 |
2019/12/23 | 379 | 383 | 366 | 369 | 173,400 |
2019/12/20 | 377 | 394 | 370 | 375 | 501,600 |
2019/12/19 | 370 | 374 | 369 | 369 | 69,300 |
2019/12/18 | 375 | 377 | 370 | 370 | 57,000 |
2019/12/17 | 374 | 377 | 370 | 376 | 85,900 |
2019/12/16 | 375 | 379 | 373 | 373 | 73,000 |
2019/12/13 | 380 | 381 | 374 | 378 | 70,000 |
2019/12/12 | 376 | 379 | 371 | 376 | 130,600 |
2019/12/11 | 380 | 382 | 375 | 375 | 103,900 |
2019/12/10 | 383 | 385 | 378 | 381 | 106,000 |
2019/12/09 | 396 | 399 | 384 | 385 | 170,600 |
2019/12/06 | 397 | 404 | 395 | 396 | 308,300 |
2019/12/05 | 392 | 399 | 387 | 398 | 164,600 |
2019/12/04 | 389 | 395 | 387 | 391 | 102,700 |
2019/12/03 | 383 | 393 | 382 | 390 | 87,000 |
2019/12/02 | 390 | 391 | 383 | 388 | 119,700 |
2019/11/29 | 390 | 400 | 389 | 391 | 237,900 |
2019/11/28 | 389 | 391 | 385 | 385 | 111,600 |
2019/11/27 | 391 | 395 | 387 | 389 | 197,100 |
2019/11/26 | 384 | 393 | 380 | 392 | 315,800 |
2019/11/25 | 382 | 404 | 370 | 387 | 793,600 |
2019/11/22 | 361 | 372 | 359 | 371 | 99,500 |
2019/11/21 | 367 | 370 | 359 | 367 | 102,300 |
2019/11/20 | 370 | 379 | 364 | 369 | 194,000 |
2019/11/19 | 373 | 373 | 364 | 366 | 74,600 |
2019/11/18 | 348 | 370 | 343 | 369 | 299,200 |
2019/11/15 | 363 | 366 | 345 | 349 | 468,100 |
2019/11/14 | 375 | 376 | 370 | 371 | 141,000 |
2019/11/13 | 375 | 377 | 365 | 372 | 310,100 |
2019/11/12 | 383 | 384 | 378 | 379 | 119,400 |
2019/11/11 | 383 | 391 | 383 | 384 | 102,600 |
2019/11/08 | 383 | 391 | 381 | 381 | 125,200 |
2019/11/07 | 382 | 388 | 382 | 382 | 114,800 |
2019/11/06 | 390 | 390 | 380 | 382 | 201,500 |
2019/11/05 | 390 | 397 | 385 | 390 | 137,800 |
2019/11/01 | 390 | 394 | 386 | 389 | 110,700 |
2019/10/31 | 397 | 397 | 389 | 391 | 164,600 |
2019/10/30 | 402 | 402 | 393 | 396 | 177,500 |
2019/10/29 | 399 | 404 | 399 | 400 | 91,500 |
2019/10/28 | 401 | 402 | 397 | 399 | 96,800 |
2019/10/25 | 404 | 404 | 398 | 402 | 224,900 |
2019/10/24 | 408 | 411 | 403 | 406 | 143,100 |
2019/10/23 | 419 | 428 | 404 | 408 | 235,400 |
2019/10/21 | 406 | 408 | 405 | 406 | 75,100 |
2019/10/18 | 406 | 411 | 406 | 409 | 66,500 |
2019/10/17 | 407 | 408 | 404 | 405 | 57,600 |
2019/10/16 | 413 | 414 | 406 | 407 | 90,100 |
2019/10/15 | 406 | 412 | 405 | 411 | 90,000 |
2019/10/11 | 407 | 409 | 403 | 404 | 95,700 |
2019/10/10 | 410 | 414 | 405 | 405 | 163,200 |
2019/10/09 | 417 | 418 | 408 | 410 | 171,000 |
2019/10/08 | 420 | 432 | 419 | 421 | 138,700 |
2019/10/07 | 423 | 427 | 416 | 425 | 98,600 |
2019/10/04 | 425 | 426 | 417 | 423 | 113,200 |
2019/10/03 | 419 | 429 | 414 | 429 | 172,900 |
2019/10/02 | 413 | 428 | 412 | 427 | 171,800 |
2019/10/01 | 412 | 414 | 408 | 412 | 98,200 |
2019/09/30 | 419 | 420 | 411 | 412 | 85,100 |
2019/09/27 | 427 | 427 | 415 | 419 | 84,600 |
2019/09/26 | 425 | 431 | 422 | 425 | 90,300 |
2019/09/25 | 427 | 429 | 420 | 422 | 113,700 |
2019/09/24 | 435 | 438 | 429 | 431 | 153,600 |
2019/09/20 | 420 | 432 | 416 | 431 | 183,600 |
2019/09/19 | 415 | 422 | 414 | 415 | 110,000 |
2019/09/18 | 419 | 419 | 408 | 412 | 165,000 |
2019/09/17 | 420 | 421 | 413 | 419 | 151,800 |
2019/09/13 | 412 | 425 | 412 | 422 | 162,600 |
2019/09/12 | 428 | 429 | 415 | 416 | 257,200 |
2019/09/11 | 433 | 435 | 424 | 431 | 198,700 |
2019/09/10 | 441 | 441 | 428 | 432 | 175,400 |
2019/09/09 | 440 | 449 | 435 | 440 | 159,100 |
2019/09/06 | 450 | 450 | 440 | 441 | 154,600 |
2019/09/05 | 449 | 455 | 447 | 451 | 143,300 |
2019/09/04 | 441 | 454 | 439 | 444 | 174,900 |
2019/09/03 | 440 | 458 | 438 | 446 | 492,500 |
2019/09/02 | 428 | 440 | 416 | 424 | 212,400 |
2019/08/30 | 402 | 421 | 402 | 419 | 137,200 |
2019/08/29 | 402 | 406 | 396 | 402 | 97,400 |
2019/08/28 | 408 | 411 | 399 | 400 | 98,600 |
2019/08/27 | 419 | 419 | 405 | 405 | 106,400 |
2019/08/26 | 414 | 417 | 408 | 411 | 122,500 |
2019/08/23 | 422 | 429 | 420 | 422 | 110,400 |
2019/08/22 | 438 | 440 | 425 | 425 | 139,200 |
2019/08/21 | 424 | 441 | 424 | 434 | 258,900 |
2019/08/20 | 423 | 433 | 423 | 424 | 185,500 |
2019/08/19 | 422 | 426 | 418 | 422 | 249,800 |
2019/08/16 | 445 | 454 | 418 | 422 | 832,700 |
2019/08/15 | 460 | 467 | 435 | 445 | 1,420,300 |
2019/08/14 | 510 | 525 | 500 | 522 | 796,000 |
2019/08/13 | 495 | 518 | 493 | 514 | 1,804,400 |
2019/08/09 | 474 | 503 | 466 | 503 | 3,903,600 |
2019/08/08 | 411 | 427 | 409 | 423 | 195,200 |
2019/08/07 | 408 | 411 | 402 | 406 | 49,700 |
2019/08/06 | 388 | 409 | 386 | 408 | 84,800 |
2019/08/05 | 412 | 412 | 396 | 399 | 107,400 |
2019/08/02 | 406 | 418 | 405 | 413 | 114,400 |
2019/08/01 | 417 | 420 | 410 | 412 | 70,000 |
2019/07/31 | 418 | 421 | 413 | 419 | 72,800 |
2019/07/30 | 415 | 423 | 415 | 417 | 47,300 |
2019/07/29 | 420 | 420 | 415 | 415 | 57,000 |
2019/07/26 | 418 | 426 | 415 | 419 | 120,800 |
2019/07/25 | 417 | 423 | 415 | 421 | 78,600 |
2019/07/24 | 418 | 420 | 413 | 414 | 49,200 |
2019/07/23 | 413 | 422 | 412 | 417 | 74,800 |
2019/07/22 | 408 | 412 | 402 | 412 | 52,500 |
2019/07/19 | 399 | 412 | 398 | 410 | 107,500 |
2019/07/18 | 404 | 405 | 394 | 396 | 184,100 |
2019/07/17 | 402 | 410 | 400 | 409 | 77,000 |
2019/07/16 | 408 | 414 | 400 | 402 | 168,700 |
2019/07/12 | 431 | 432 | 403 | 411 | 306,900 |
2019/07/11 | 440 | 443 | 430 | 433 | 168,900 |
2019/07/10 | 422 | 431 | 422 | 430 | 73,600 |
2019/07/09 | 428 | 430 | 421 | 424 | 107,300 |
2019/07/08 | 433 | 435 | 425 | 431 | 61,400 |
2019/07/05 | 428 | 431 | 423 | 431 | 109,200 |
2019/07/04 | 433 | 433 | 426 | 428 | 147,800 |
2019/07/03 | 446 | 453 | 426 | 428 | 372,600 |
2019/07/02 | 437 | 458 | 432 | 451 | 477,900 |
2019/07/01 | 432 | 442 | 431 | 431 | 173,200 |
2019/06/28 | 426 | 436 | 423 | 427 | 103,000 |
2019/06/27 | 433 | 436 | 420 | 422 | 176,600 |
2019/06/26 | 426 | 439 | 419 | 435 | 199,400 |
2019/06/25 | 437 | 439 | 420 | 424 | 240,700 |
2019/06/24 | 437 | 445 | 428 | 434 | 156,900 |
2019/06/21 | 460 | 460 | 437 | 437 | 411,600 |
2019/06/20 | 453 | 462 | 447 | 461 | 330,500 |
2019/06/19 | 445 | 451 | 435 | 448 | 293,800 |
2019/06/18 | 461 | 464 | 438 | 443 | 442,300 |
2019/06/17 | 462 | 466 | 447 | 458 | 555,100 |
2019/06/14 | 434 | 447 | 429 | 446 | 419,000 |
2019/06/13 | 435 | 442 | 425 | 428 | 333,800 |
2019/06/12 | 428 | 434 | 419 | 431 | 252,900 |
2019/06/11 | 415 | 437 | 414 | 433 | 401,200 |
2019/06/10 | 450 | 457 | 416 | 417 | 1,902,400 |
2019/06/07 | 395 | 407 | 386 | 404 | 216,700 |
2019/06/06 | 395 | 404 | 390 | 390 | 153,700 |
2019/06/05 | 401 | 402 | 388 | 395 | 254,700 |
2019/06/04 | 387 | 398 | 376 | 393 | 482,700 |
2019/06/03 | 398 | 401 | 383 | 385 | 752,100 |
2019/05/31 | 433 | 435 | 405 | 405 | 862,700 |
2019/05/30 | 447 | 477 | 438 | 440 | 1,836,100 |
2019/05/29 | 437 | 524 | 429 | 450 | 5,660,100 |
2019/05/28 | 448 | 458 | 435 | 444 | 461,700 |
2019/05/27 | 475 | 488 | 442 | 446 | 971,300 |
2019/05/24 | 446 | 461 | 438 | 459 | 368,800 |
2019/05/23 | 463 | 476 | 446 | 451 | 687,900 |
2019/05/22 | 440 | 481 | 435 | 471 | 1,336,600 |
2019/05/21 | 421 | 442 | 420 | 434 | 393,300 |
2019/05/20 | 433 | 446 | 422 | 426 | 582,500 |
2019/05/17 | 397 | 422 | 397 | 420 | 332,800 |
2019/05/16 | 419 | 420 | 391 | 395 | 365,200 |
2019/05/15 | 405 | 414 | 400 | 412 | 233,800 |
2019/05/14 | 378 | 398 | 372 | 398 | 337,900 |
2019/05/13 | 409 | 410 | 393 | 393 | 316,500 |
2019/05/10 | 408 | 411 | 399 | 406 | 252,600 |
2019/05/09 | 430 | 435 | 404 | 404 | 721,000 |
2019/05/08 | 426 | 434 | 418 | 434 | 344,600 |
2019/05/07 | 414 | 444 | 413 | 433 | 519,400 |
2019/04/26 | 412 | 419 | 406 | 418 | 245,500 |
2019/04/25 | 425 | 430 | 412 | 417 | 454,500 |
2019/04/24 | 436 | 439 | 423 | 425 | 619,600 |
2019/04/23 | 413 | 442 | 409 | 437 | 1,118,800 |
2019/04/22 | 417 | 422 | 408 | 411 | 255,800 |
2019/04/19 | 413 | 422 | 412 | 421 | 294,000 |
2019/04/18 | 420 | 424 | 411 | 413 | 325,200 |
2019/04/17 | 411 | 419 | 405 | 416 | 328,800 |
2019/04/16 | 404 | 423 | 404 | 413 | 348,500 |
2019/04/15 | 398 | 408 | 390 | 406 | 363,400 |
2019/04/12 | 409 | 410 | 394 | 395 | 595,800 |
2019/04/11 | 418 | 428 | 408 | 409 | 562,700 |
2019/04/10 | 408 | 428 | 405 | 426 | 487,000 |
2019/04/09 | 430 | 433 | 408 | 413 | 781,500 |
2019/04/08 | 414 | 426 | 403 | 416 | 581,700 |
2019/04/05 | 400 | 417 | 399 | 415 | 582,300 |
2019/04/04 | 409 | 452 | 396 | 402 | 2,733,800 |
2019/04/03 | 408 | 421 | 402 | 406 | 580,800 |
2019/04/02 | 415 | 418 | 393 | 401 | 680,400 |
2019/04/01 | 427 | 434 | 413 | 413 | 589,100 |
2019/03/29 | 418 | 423 | 413 | 419 | 465,300 |
2019/03/28 | 443 | 448 | 409 | 416 | 1,177,000 |
2019/03/27 | 439 | 450 | 431 | 448 | 668,300 |
2019/03/26 | 447 | 451 | 432 | 439 | 769,400 |
2019/03/25 | 443 | 455 | 436 | 447 | 805,600 |
2019/03/22 | 503 | 511 | 450 | 455 | 2,078,100 |
2019/03/20 | 504 | 525 | 499 | 508 | 1,380,700 |
2019/03/19 | 499 | 538 | 495 | 506 | 2,458,500 |
2019/03/18 | 516 | 539 | 492 | 508 | 3,578,100 |
2019/03/15 | 606 | 606 | 526 | 526 | 6,166,300 |
2019/03/14 | 629 | 660 | 606 | 626 | 7,441,500 |
2019/03/13 | 582 | 629 | 579 | 620 | 5,279,700 |
2019/03/12 | 552 | 618 | 543 | 592 | 8,736,900 |
2019/03/11 | 533 | 567 | 522 | 551 | 6,332,600 |
2019/03/08 | 522 | 548 | 489 | 536 | 9,343,700 |
2019/03/07 | 445 | 524 | 431 | 524 | 5,008,400 |
2019/03/06 | 456 | 485 | 441 | 444 | 2,561,400 |
2019/03/05 | 410 | 443 | 399 | 441 | 959,900 |
2019/03/04 | 390 | 418 | 390 | 408 | 430,000 |
2019/03/01 | 380 | 389 | 376 | 385 | 242,300 |
2019/02/28 | 408 | 409 | 383 | 386 | 436,900 |
2019/02/27 | 385 | 429 | 384 | 409 | 1,151,900 |
2019/02/26 | 381 | 388 | 371 | 384 | 285,500 |
2019/02/25 | 385 | 389 | 372 | 383 | 229,700 |
2019/02/22 | 385 | 393 | 372 | 378 | 475,100 |
2019/02/21 | 371 | 392 | 364 | 387 | 760,100 |
2019/02/20 | 357 | 362 | 349 | 361 | 205,800 |
2019/02/19 | 345 | 364 | 341 | 357 | 460,700 |
2019/02/18 | 314 | 353 | 314 | 346 | 656,600 |
2019/02/15 | 316 | 336 | 310 | 311 | 536,500 |
2019/02/14 | 304 | 312 | 299 | 303 | 161,500 |
2019/02/13 | 307 | 307 | 299 | 304 | 151,600 |
2019/02/12 | 288 | 301 | 288 | 299 | 131,200 |
2019/02/08 | 296 | 297 | 287 | 288 | 189,300 |
2019/02/07 | 304 | 306 | 296 | 301 | 150,800 |
2019/02/06 | 306 | 311 | 301 | 306 | 114,300 |
2019/02/05 | 304 | 312 | 301 | 308 | 125,900 |
2019/02/04 | 301 | 306 | 299 | 304 | 122,500 |
2019/02/01 | 303 | 303 | 294 | 301 | 140,200 |
2019/01/31 | 298 | 306 | 298 | 303 | 179,400 |
2019/01/30 | 319 | 323 | 296 | 297 | 453,600 |
2019/01/29 | 329 | 331 | 316 | 330 | 251,800 |
2019/01/28 | 354 | 364 | 327 | 329 | 608,600 |
2019/01/25 | 353 | 354 | 340 | 343 | 241,000 |
2019/01/24 | 333 | 356 | 330 | 349 | 341,300 |
2019/01/23 | 333 | 337 | 326 | 335 | 165,900 |
2019/01/22 | 330 | 342 | 322 | 338 | 334,800 |
2019/01/21 | 357 | 359 | 330 | 333 | 500,800 |
2019/01/18 | 355 | 357 | 343 | 346 | 554,200 |
2019/01/17 | 370 | 376 | 352 | 360 | 1,374,300 |
2019/01/16 | 335 | 365 | 327 | 365 | 1,399,900 |
2019/01/15 | 351 | 366 | 331 | 335 | 1,904,400 |
2019/01/11 | 337 | 356 | 319 | 339 | 3,609,100 |
2019/01/10 | 285 | 350 | 283 | 340 | 4,308,200 |
2019/01/09 | 289 | 292 | 275 | 283 | 259,600 |
2019/01/08 | 280 | 289 | 280 | 289 | 153,500 |
2019/01/07 | 281 | 293 | 279 | 282 | 299,100 |
2019/01/04 | 261 | 278 | 257 | 273 | 206,100 |