日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 946 983 929 960 881,500
2020/12/29 920 969 920 953 673,500
2020/12/28 951 966 914 934 1,136,600
2020/12/25 980 994 950 951 687,200
2020/12/24 975 1,005 964 990 720,800
2020/12/23 954 990 950 978 943,200
2020/12/22 1,020 1,021 945 948 1,359,100
2020/12/21 1,050 1,064 1,022 1,022 538,900
2020/12/18 1,040 1,061 1,024 1,040 656,500
2020/12/17 1,020 1,042 1,013 1,030 504,500
2020/12/16 1,053 1,064 1,010 1,021 632,000
2020/12/15 1,051 1,075 1,042 1,054 465,300
2020/12/14 1,078 1,080 1,052 1,063 489,600
2020/12/11 1,048 1,074 1,033 1,066 704,400
2020/12/10 1,040 1,069 1,023 1,026 657,500
2020/12/09 1,071 1,103 1,041 1,050 755,000
2020/12/08 1,032 1,079 1,029 1,071 709,000
2020/12/07 1,096 1,098 1,021 1,050 1,353,600
2020/12/04 1,116 1,130 1,081 1,102 1,167,900
2020/12/03 1,175 1,178 1,111 1,126 1,140,200
2020/12/02 1,160 1,182 1,140 1,175 664,000
2020/12/01 1,190 1,212 1,158 1,168 780,500
2020/11/30 1,192 1,230 1,182 1,186 866,900
2020/11/27 1,160 1,217 1,157 1,208 980,200
2020/11/26 1,196 1,225 1,153 1,173 1,019,400
2020/11/25 1,209 1,238 1,167 1,167 1,351,100
2020/11/24 1,258 1,260 1,209 1,223 1,563,900
2020/11/20 1,186 1,299 1,170 1,270 3,088,500
2020/11/19 1,163 1,200 1,125 1,192 1,756,100
2020/11/18 1,175 1,212 1,113 1,149 2,200,600
2020/11/17 1,290 1,300 1,168 1,175 2,682,100
2020/11/16 1,470 1,488 1,289 1,316 9,211,000
2020/11/13 1,152 1,447 1,150 1,440 10,290,800
2020/11/12 1,130 1,175 1,119 1,147 993,600
2020/11/11 1,068 1,129 1,065 1,128 827,500
2020/11/10 1,170 1,180 1,080 1,080 1,572,800
2020/11/09 1,190 1,246 1,183 1,230 970,000
2020/11/06 1,197 1,199 1,149 1,182 825,600
2020/11/05 1,155 1,196 1,145 1,177 715,800
2020/11/04 1,120 1,175 1,117 1,166 1,020,900
2020/11/02 1,098 1,111 1,064 1,088 593,000
2020/10/30 1,144 1,159 1,075 1,087 1,154,800
2020/10/29 1,123 1,171 1,113 1,162 790,600
2020/10/28 1,198 1,263 1,137 1,143 1,774,600
2020/10/27 1,182 1,209 1,140 1,204 1,049,000
2020/10/26 1,213 1,235 1,182 1,182 1,385,000
2020/10/23 1,156 1,200 1,131 1,194 1,054,600
2020/10/22 1,192 1,202 1,153 1,158 875,900
2020/10/21 1,260 1,265 1,210 1,212 629,700
2020/10/20 1,225 1,273 1,212 1,224 671,400
2020/10/19 1,181 1,253 1,167 1,244 1,339,700
2020/10/16 1,275 1,294 1,220 1,248 1,233,600
2020/10/15 1,347 1,351 1,288 1,290 1,159,900
2020/10/14 1,376 1,385 1,340 1,353 788,600
2020/10/13 1,393 1,423 1,358 1,384 1,490,900
2020/10/12 1,362 1,395 1,348 1,357 700,700
2020/10/09 1,354 1,391 1,336 1,373 882,300
2020/10/08 1,356 1,387 1,335 1,354 936,600
2020/10/07 1,373 1,404 1,331 1,355 957,500
2020/10/06 1,373 1,390 1,334 1,385 856,100
2020/10/05 1,381 1,410 1,348 1,373 912,600
2020/10/02 1,355 1,408 1,329 1,365 1,075,500
2020/09/30 1,410 1,420 1,338 1,338 1,086,400
2020/09/29 1,357 1,447 1,357 1,410 1,269,700
2020/09/28 1,305 1,411 1,300 1,366 1,950,500
2020/09/25 1,431 1,453 1,355 1,355 1,490,900
2020/09/24 1,453 1,502 1,398 1,448 1,708,400
2020/09/23 1,520 1,525 1,472 1,473 1,065,700
2020/09/18 1,539 1,558 1,506 1,524 1,080,500
2020/09/17 1,517 1,567 1,500 1,555 1,088,100
2020/09/16 1,539 1,552 1,506 1,517 926,000
2020/09/15 1,530 1,558 1,513 1,537 859,600
2020/09/14 1,580 1,582 1,522 1,522 1,171,100
2020/09/11 1,600 1,629 1,556 1,599 1,622,100
2020/09/10 1,550 1,592 1,515 1,560 1,039,100
2020/09/09 1,535 1,602 1,527 1,527 981,600
2020/09/08 1,610 1,614 1,539 1,571 1,275,000
2020/09/07 1,515 1,614 1,491 1,582 1,911,200
2020/09/04 1,496 1,579 1,488 1,519 1,476,500
2020/09/03 1,528 1,623 1,500 1,558 3,246,200
2020/09/02 1,543 1,582 1,504 1,525 2,238,800
2020/09/01 1,620 1,636 1,501 1,535 3,505,600
2020/08/31 1,699 1,786 1,580 1,600 7,170,500
2020/08/28 2,065 2,146 1,750 1,973 4,111,000
2020/08/27 2,089 2,105 1,995 2,015 1,487,200
2020/08/26 1,990 2,132 1,968 2,095 2,089,300
2020/08/25 2,086 2,087 1,989 2,010 1,702,700
2020/08/24 2,121 2,142 2,092 2,093 1,149,800
2020/08/21 2,047 2,121 2,024 2,105 1,530,500
2020/08/20 2,127 2,137 2,022 2,043 1,804,800
2020/08/19 2,193 2,194 2,100 2,117 2,702,000
2020/08/18 2,030 2,191 2,015 2,100 6,027,700
2020/08/17 1,989 2,024 1,924 1,972 2,185,500
2020/08/14 2,014 2,098 1,964 2,012 3,950,500
2020/08/13 1,919 2,028 1,857 2,010 3,165,800
2020/08/12 1,880 1,964 1,860 1,901 2,474,900
2020/08/11 2,000 2,048 1,889 1,899 3,959,100
2020/08/07 1,900 1,979 1,850 1,933 5,688,000
2020/08/06 1,930 2,028 1,824 1,829 7,012,500
2020/08/05 2,162 2,200 1,980 2,008 7,447,300
2020/08/04 2,566 2,665 1,997 2,121 20,188,900
2020/08/03 2,056 2,366 2,025 2,366 12,041,900
2020/07/31 1,700 2,017 1,653 1,966 18,387,100
2020/07/30 1,465 1,685 1,437 1,636 15,589,500
2020/07/29 1,455 1,480 1,387 1,465 4,636,700
2020/07/28 1,571 1,609 1,401 1,425 7,286,700
2020/07/27 1,618 1,739 1,544 1,578 16,855,100
2020/07/22 1,392 1,580 1,372 1,578 7,623,100
2020/07/21 1,381 1,455 1,356 1,412 4,867,500
2020/07/20 1,399 1,433 1,334 1,393 6,573,800
2020/07/17 1,420 1,423 1,282 1,326 8,373,400
2020/07/16 1,362 1,456 1,325 1,451 6,810,700
2020/07/15 1,495 1,513 1,362 1,371 5,262,400
2020/07/14 1,430 1,524 1,426 1,495 4,441,500
2020/07/13 1,481 1,511 1,416 1,457 4,691,900
2020/07/10 1,627 1,695 1,498 1,521 12,260,600
2020/07/09 1,496 1,640 1,410 1,553 11,293,400
2020/07/08 1,700 1,710 1,490 1,492 8,090,300
2020/07/07 1,591 1,669 1,433 1,651 14,238,700
2020/07/06 1,881 1,895 1,642 1,654 6,621,100
2020/07/03 1,822 2,079 1,780 1,909 7,390,200
2020/07/02 2,030 2,076 1,749 1,902 9,936,100
2020/07/01 2,452 2,495 2,130 2,180 3,999,100
2020/06/30 2,580 2,580 2,360 2,467 1,464,000
2020/06/29 2,652 2,665 2,439 2,444 2,048,500
2020/06/26 2,511 2,619 2,453 2,475 1,306,000
2020/06/25 2,400 2,542 2,370 2,486 1,247,900
2020/06/24 2,400 2,646 2,350 2,456 1,863,200
2020/06/23 2,705 2,728 2,303 2,529 4,824,000
2020/06/22 2,832 2,870 2,760 2,803 2,213,900
2020/06/19 2,835 2,990 2,814 2,948 2,381,300
2020/06/18 2,910 2,914 2,800 2,834 1,585,200
2020/06/17 2,763 2,960 2,721 2,934 2,703,100
2020/06/16 2,968 3,005 2,641 2,764 4,003,800
2020/06/15 3,095 3,150 2,661 2,821 3,902,400
2020/06/12 2,600 2,998 2,528 2,900 4,948,700
2020/06/11 2,850 2,877 2,650 2,680 2,974,000
2020/06/10 2,701 2,964 2,681 2,816 5,737,200
2020/06/09 2,800 3,015 2,610 2,901 8,321,100
2020/06/08 2,208 2,600 2,165 2,515 6,199,500
2020/06/05 2,086 2,258 2,019 2,208 5,463,100
2020/06/04 1,858 1,889 1,798 1,884 2,041,200
2020/06/03 1,860 1,920 1,770 1,830 3,491,400
2020/06/02 1,694 1,810 1,667 1,766 4,708,100
2020/06/01 1,567 1,777 1,521 1,713 10,331,000
2020/05/29 1,526 1,647 1,516 1,647 2,173,300
2020/05/28 1,295 1,356 1,263 1,347 1,903,400
2020/05/27 1,350 1,390 1,277 1,327 4,036,000
2020/05/26 1,140 1,386 1,108 1,288 5,623,700
2020/05/25 1,154 1,184 1,121 1,123 1,125,600
2020/05/22 1,141 1,163 1,106 1,143 814,000
2020/05/21 1,090 1,166 1,055 1,164 1,916,300
2020/05/20 1,146 1,164 1,106 1,118 1,004,400
2020/05/19 1,199 1,227 1,141 1,175 2,276,800
2020/05/18 1,130 1,207 1,093 1,176 3,372,400
2020/05/15 1,007 1,219 1,005 1,151 8,399,000
2020/05/14 1,139 1,164 1,011 1,037 4,035,700
2020/05/13 1,255 1,280 1,146 1,172 6,083,400
2020/05/12 1,122 1,328 1,120 1,199 13,119,700
2020/05/11 1,367 1,379 962 1,092 10,993,200
2020/05/08 1,097 1,097 1,073 1,097 1,555,700
2020/05/07 917 947 910 947 2,528,100
2020/05/01 854 865 793 797 4,224,300
2020/04/30 771 910 760 884 8,188,900
2020/04/28 740 791 733 760 4,234,400
2020/04/27 730 754 726 754 1,667,700
2020/04/24 657 663 642 654 822,600
2020/04/23 651 680 646 655 1,346,900
2020/04/22 643 660 608 653 1,694,800
2020/04/21 674 694 638 663 2,144,500
2020/04/20 623 694 611 684 3,765,400
2020/04/17 572 657 568 633 4,012,100
2020/04/16 572 582 548 563 1,010,200
2020/04/15 534 585 531 562 1,707,100
2020/04/14 527 546 517 539 1,735,600
2020/04/13 498 528 485 502 1,393,900
2020/04/10 482 490 463 486 903,500
2020/04/09 458 490 456 480 1,093,000
2020/04/08 446 471 437 461 1,129,700
2020/04/07 425 453 416 450 1,045,000
2020/04/06 400 414 390 414 450,200
2020/04/03 410 415 397 401 414,500
2020/04/02 405 420 396 410 568,400
2020/04/01 427 431 402 405 748,300
2020/03/31 448 455 420 428 816,600
2020/03/30 436 465 436 449 1,140,800
2020/03/27 422 447 415 442 1,145,700
2020/03/26 412 452 409 418 1,659,600
2020/03/25 429 432 411 416 757,300
2020/03/24 424 431 411 418 762,800
2020/03/23 416 429 405 416 558,500
2020/03/19 423 435 413 416 821,500
2020/03/18 428 448 410 415 1,881,900
2020/03/17 401 452 397 431 3,952,300
2020/03/16 454 497 406 417 6,756,400
2020/03/13 355 390 330 390 1,952,900
2020/03/12 431 457 400 400 3,198,900
2020/03/11 465 474 431 431 3,459,300
2020/03/10 405 485 387 483 6,488,800
2020/03/09 432 434 402 405 1,638,000
2020/03/06 494 499 434 448 2,706,700
2020/03/05 502 511 480 495 3,046,400
2020/03/04 479 525 476 512 4,899,600
2020/03/03 472 494 432 478 5,968,000
2020/03/02 420 480 420 480 2,778,800
2020/02/28 443 445 400 400 1,593,200
2020/02/27 505 512 462 464 1,723,900
2020/02/26 593 612 510 514 5,547,600
2020/02/25 511 601 497 573 6,377,400
2020/02/21 484 506 475 501 707,800
2020/02/20 534 542 480 489 1,540,000
2020/02/19 545 554 514 548 1,233,300
2020/02/18 558 584 517 536 4,136,700
2020/02/17 480 550 455 541 2,829,800
2020/02/14 457 488 455 479 961,300
2020/02/13 466 470 447 450 364,600
2020/02/12 450 470 448 461 365,300
2020/02/10 479 483 444 450 649,700
2020/02/07 455 478 434 463 1,468,900
2020/02/06 445 454 434 439 467,200
2020/02/05 448 450 432 434 541,400
2020/02/04 466 474 437 457 1,257,800
2020/02/03 471 504 453 477 3,493,100
2020/01/31 429 470 411 470 4,032,500
2020/01/30 411 419 388 390 472,600
2020/01/29 396 460 396 410 1,676,900
2020/01/28 421 425 396 398 411,600
2020/01/27 398 433 398 429 812,600
2020/01/24 393 410 390 403 166,000
2020/01/23 410 410 394 397 187,300
2020/01/22 394 417 390 415 459,200
2020/01/21 385 397 385 393 94,700
2020/01/20 390 396 388 390 54,700
2020/01/17 384 390 384 387 40,500
2020/01/16 390 391 383 384 90,700
2020/01/15 385 395 385 392 107,400
2020/01/14 377 391 377 386 143,400
2020/01/10 369 383 368 378 149,700
2020/01/09 360 368 356 365 102,000
2020/01/08 366 366 344 350 330,500
2020/01/07 364 371 364 369 77,400
2020/01/06 370 372 363 365 136,700

このページの先頭へ