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 |
---|---|---|---|---|---|
2024/07/19 | 266 | 278 | 237 | 254 | 11,804,100 |
2024/07/18 | 193 | 245 | 193 | 245 | 6,195,200 |
2024/07/17 | 189 | 195 | 189 | 195 | 125,900 |
2024/07/16 | 188 | 190 | 188 | 190 | 22,200 |
2024/07/12 | 187 | 190 | 187 | 189 | 29,900 |
2024/07/11 | 190 | 190 | 187 | 187 | 53,000 |
2024/07/10 | 191 | 191 | 189 | 190 | 22,100 |
2024/07/09 | 191 | 191 | 190 | 191 | 28,500 |
2024/07/08 | 193 | 193 | 190 | 192 | 16,400 |
2024/07/05 | 191 | 193 | 191 | 192 | 13,900 |
2024/07/04 | 191 | 193 | 190 | 191 | 34,300 |
2024/07/03 | 189 | 191 | 189 | 191 | 25,300 |
2024/07/02 | 190 | 191 | 187 | 190 | 53,700 |
2024/07/01 | 190 | 190 | 188 | 190 | 40,100 |
2024/06/28 | 190 | 191 | 188 | 190 | 68,400 |
2024/06/27 | 187 | 194 | 187 | 192 | 81,000 |
2024/06/26 | 185 | 192 | 185 | 190 | 61,500 |
2024/06/25 | 185 | 187 | 185 | 186 | 77,300 |
2024/06/24 | 187 | 187 | 185 | 187 | 21,900 |
2024/06/21 | 185 | 187 | 185 | 187 | 36,000 |
2024/06/20 | 186 | 188 | 185 | 186 | 31,800 |
2024/06/19 | 188 | 189 | 186 | 187 | 36,600 |
2024/06/18 | 188 | 190 | 188 | 189 | 29,400 |
2024/06/17 | 187 | 189 | 186 | 188 | 44,900 |
2024/06/14 | 186 | 190 | 186 | 190 | 70,100 |
2024/06/13 | 191 | 193 | 191 | 192 | 25,400 |
2024/06/12 | 191 | 192 | 190 | 192 | 27,900 |
2024/06/11 | 189 | 191 | 187 | 191 | 26,200 |
2024/06/10 | 186 | 190 | 186 | 190 | 27,300 |
2024/06/07 | 185 | 189 | 185 | 188 | 20,900 |
2024/06/06 | 188 | 189 | 186 | 186 | 34,600 |
2024/06/05 | 187 | 188 | 186 | 188 | 35,500 |
2024/06/04 | 182 | 186 | 182 | 185 | 69,500 |
2024/06/03 | 186 | 187 | 185 | 187 | 26,000 |
2024/05/31 | 186 | 188 | 184 | 185 | 47,300 |
2024/05/30 | 189 | 189 | 185 | 187 | 73,900 |
2024/05/29 | 193 | 193 | 190 | 191 | 33,300 |
2024/05/28 | 193 | 195 | 192 | 193 | 22,800 |
2024/05/27 | 197 | 197 | 193 | 194 | 25,200 |
2024/05/24 | 196 | 197 | 194 | 196 | 30,300 |
2024/05/23 | 194 | 197 | 194 | 196 | 26,900 |
2024/05/22 | 195 | 197 | 195 | 195 | 31,100 |
2024/05/21 | 199 | 199 | 195 | 195 | 37,800 |
2024/05/20 | 197 | 199 | 197 | 198 | 20,500 |
2024/05/17 | 198 | 199 | 195 | 197 | 52,600 |
2024/05/16 | 200 | 200 | 197 | 197 | 53,300 |
2024/05/15 | 199 | 200 | 198 | 199 | 27,400 |
2024/05/14 | 201 | 201 | 197 | 198 | 40,500 |
2024/05/13 | 198 | 200 | 197 | 199 | 29,100 |
2024/05/10 | 198 | 200 | 198 | 199 | 15,900 |
2024/05/09 | 200 | 200 | 198 | 200 | 16,500 |
2024/05/08 | 197 | 200 | 197 | 200 | 25,000 |
2024/05/07 | 197 | 200 | 197 | 199 | 37,000 |
2024/05/02 | 199 | 199 | 196 | 197 | 32,800 |
2024/05/01 | 198 | 199 | 197 | 198 | 31,300 |
2024/04/30 | 197 | 200 | 197 | 200 | 34,300 |
2024/04/26 | 201 | 201 | 198 | 200 | 14,700 |
2024/04/25 | 201 | 201 | 199 | 199 | 12,800 |
2024/04/24 | 199 | 201 | 198 | 201 | 43,800 |
2024/04/23 | 200 | 202 | 199 | 201 | 55,400 |
2024/04/22 | 197 | 199 | 196 | 199 | 31,500 |
2024/04/19 | 198 | 199 | 190 | 197 | 67,400 |
2024/04/18 | 199 | 200 | 198 | 200 | 25,800 |
2024/04/17 | 198 | 201 | 198 | 199 | 42,200 |
2024/04/16 | 199 | 200 | 198 | 198 | 45,300 |
2024/04/15 | 199 | 201 | 199 | 201 | 26,500 |
2024/04/12 | 200 | 201 | 198 | 200 | 40,300 |
2024/04/11 | 199 | 202 | 198 | 199 | 30,400 |
2024/04/10 | 200 | 202 | 199 | 199 | 17,300 |
2024/04/09 | 199 | 201 | 199 | 201 | 23,800 |
2024/04/08 | 201 | 201 | 199 | 199 | 29,600 |
2024/04/05 | 199 | 203 | 198 | 203 | 27,000 |
2024/04/04 | 200 | 201 | 199 | 199 | 14,200 |
2024/04/03 | 201 | 201 | 198 | 199 | 32,700 |
2024/04/02 | 204 | 204 | 200 | 200 | 50,000 |
2024/04/01 | 208 | 208 | 204 | 204 | 17,200 |
2024/03/29 | 207 | 209 | 206 | 206 | 14,000 |
2024/03/28 | 209 | 210 | 206 | 208 | 17,800 |
2024/03/27 | 208 | 212 | 207 | 208 | 36,400 |
2024/03/26 | 210 | 210 | 207 | 208 | 31,800 |
2024/03/25 | 209 | 216 | 209 | 212 | 117,800 |
2024/03/22 | 219 | 219 | 210 | 212 | 86,200 |
2024/03/21 | 219 | 221 | 217 | 219 | 88,500 |
2024/03/19 | 209 | 228 | 206 | 219 | 328,000 |
2024/03/18 | 204 | 209 | 202 | 208 | 61,800 |
2024/03/15 | 200 | 203 | 199 | 203 | 37,700 |
2024/03/14 | 200 | 204 | 199 | 203 | 34,500 |
2024/03/13 | 204 | 204 | 199 | 200 | 26,800 |
2024/03/12 | 198 | 203 | 194 | 203 | 111,100 |
2024/03/11 | 200 | 206 | 198 | 198 | 102,500 |
2024/03/08 | 200 | 206 | 199 | 205 | 123,400 |
2024/03/07 | 207 | 207 | 202 | 202 | 73,100 |
2024/03/06 | 204 | 208 | 202 | 205 | 66,800 |
2024/03/05 | 200 | 205 | 198 | 205 | 72,500 |
2024/03/04 | 204 | 204 | 199 | 203 | 105,600 |
2024/03/01 | 211 | 211 | 203 | 206 | 105,400 |
2024/02/29 | 209 | 210 | 205 | 210 | 91,200 |
2024/02/28 | 207 | 209 | 204 | 209 | 74,500 |
2024/02/27 | 204 | 215 | 203 | 209 | 367,200 |
2024/02/26 | 199 | 202 | 197 | 199 | 82,900 |
2024/02/22 | 202 | 204 | 197 | 200 | 116,800 |
2024/02/21 | 205 | 208 | 199 | 204 | 94,400 |
2024/02/20 | 204 | 207 | 198 | 201 | 140,800 |
2024/02/19 | 188 | 206 | 188 | 206 | 198,900 |
2024/02/16 | 181 | 193 | 180 | 189 | 437,500 |
2024/02/15 | 205 | 205 | 190 | 191 | 548,100 |
2024/02/14 | 228 | 228 | 221 | 221 | 175,600 |
2024/02/13 | 236 | 237 | 229 | 229 | 91,900 |
2024/02/09 | 236 | 237 | 230 | 236 | 84,600 |
2024/02/08 | 234 | 237 | 232 | 235 | 99,900 |
2024/02/07 | 233 | 233 | 231 | 232 | 29,900 |
2024/02/06 | 232 | 235 | 232 | 233 | 32,500 |
2024/02/05 | 234 | 237 | 231 | 234 | 80,600 |
2024/02/02 | 227 | 232 | 227 | 232 | 61,100 |
2024/02/01 | 231 | 232 | 227 | 228 | 159,100 |
2024/01/31 | 235 | 236 | 230 | 235 | 117,200 |
2024/01/30 | 236 | 239 | 235 | 235 | 45,200 |
2024/01/29 | 236 | 238 | 234 | 235 | 61,500 |
2024/01/26 | 238 | 238 | 235 | 236 | 54,400 |
2024/01/25 | 243 | 243 | 238 | 240 | 47,800 |
2024/01/24 | 238 | 243 | 238 | 242 | 35,900 |
2024/01/23 | 241 | 243 | 238 | 239 | 64,400 |
2024/01/22 | 233 | 241 | 231 | 238 | 85,100 |
2024/01/19 | 236 | 237 | 233 | 235 | 95,200 |
2024/01/18 | 240 | 240 | 236 | 236 | 83,500 |
2024/01/17 | 248 | 248 | 240 | 240 | 97,000 |
2024/01/16 | 250 | 252 | 246 | 250 | 57,300 |
2024/01/15 | 251 | 251 | 247 | 249 | 73,900 |
2024/01/12 | 253 | 253 | 248 | 252 | 70,100 |
2024/01/11 | 259 | 259 | 251 | 253 | 109,500 |
2024/01/10 | 255 | 261 | 255 | 257 | 45,800 |
2024/01/09 | 255 | 261 | 255 | 256 | 75,300 |
2024/01/05 | 261 | 262 | 255 | 255 | 58,200 |
2024/01/04 | 255 | 263 | 253 | 261 | 54,800 |
2023/12/29 | 255 | 262 | 254 | 260 | 109,400 |
2023/12/28 | 243 | 255 | 243 | 254 | 138,800 |
2023/12/27 | 237 | 247 | 235 | 243 | 227,200 |
2023/12/26 | 242 | 245 | 238 | 238 | 136,700 |
2023/12/25 | 253 | 253 | 242 | 242 | 183,200 |
2023/12/22 | 257 | 259 | 253 | 253 | 88,100 |
2023/12/21 | 254 | 256 | 251 | 254 | 108,700 |
2023/12/20 | 255 | 265 | 250 | 254 | 215,500 |
2023/12/19 | 245 | 251 | 242 | 250 | 115,700 |
2023/12/18 | 252 | 252 | 241 | 247 | 167,500 |
2023/12/15 | 254 | 259 | 244 | 253 | 362,500 |
2023/12/14 | 253 | 317 | 253 | 262 | 3,619,200 |
2023/12/13 | 256 | 257 | 252 | 253 | 180,700 |
2023/12/12 | 265 | 265 | 257 | 258 | 126,000 |
2023/12/11 | 266 | 269 | 265 | 266 | 94,000 |
2023/12/08 | 270 | 275 | 266 | 266 | 110,400 |
2023/12/07 | 276 | 276 | 268 | 270 | 104,200 |
2023/12/06 | 280 | 281 | 276 | 276 | 75,200 |
2023/12/05 | 283 | 284 | 280 | 282 | 72,800 |
2023/12/04 | 286 | 287 | 283 | 284 | 30,000 |
2023/12/01 | 287 | 290 | 283 | 287 | 63,900 |
2023/11/30 | 290 | 290 | 285 | 287 | 19,800 |
2023/11/29 | 289 | 293 | 286 | 287 | 41,500 |
2023/11/28 | 292 | 292 | 286 | 289 | 30,200 |
2023/11/27 | 291 | 293 | 288 | 293 | 68,000 |
2023/11/24 | 287 | 290 | 287 | 290 | 60,300 |
2023/11/22 | 285 | 290 | 284 | 287 | 41,300 |
2023/11/21 | 286 | 288 | 283 | 288 | 58,600 |
2023/11/20 | 276 | 288 | 276 | 286 | 113,100 |
2023/11/17 | 280 | 281 | 278 | 278 | 34,800 |
2023/11/16 | 281 | 282 | 278 | 281 | 89,400 |
2023/11/15 | 288 | 288 | 279 | 282 | 68,500 |
2023/11/14 | 286 | 286 | 280 | 281 | 94,100 |
2023/11/13 | 289 | 290 | 284 | 284 | 111,200 |
2023/11/10 | 294 | 294 | 288 | 291 | 71,900 |
2023/11/09 | 298 | 298 | 292 | 296 | 44,600 |
2023/11/08 | 298 | 299 | 293 | 297 | 23,900 |
2023/11/07 | 299 | 301 | 297 | 298 | 44,100 |
2023/11/06 | 295 | 302 | 295 | 301 | 61,500 |
2023/11/02 | 290 | 297 | 289 | 295 | 69,000 |
2023/11/01 | 293 | 293 | 285 | 288 | 86,100 |
2023/10/31 | 288 | 293 | 286 | 293 | 92,300 |
2023/10/30 | 291 | 294 | 288 | 290 | 49,400 |
2023/10/27 | 298 | 298 | 292 | 292 | 24,300 |
2023/10/26 | 300 | 300 | 290 | 291 | 57,700 |
2023/10/25 | 302 | 303 | 299 | 301 | 56,500 |
2023/10/24 | 299 | 303 | 292 | 303 | 78,600 |
2023/10/23 | 300 | 301 | 293 | 299 | 50,800 |
2023/10/20 | 292 | 300 | 287 | 300 | 108,400 |
2023/10/19 | 295 | 298 | 292 | 294 | 62,700 |
2023/10/18 | 301 | 302 | 293 | 298 | 120,700 |
2023/10/17 | 302 | 311 | 302 | 302 | 60,500 |
2023/10/16 | 301 | 303 | 295 | 302 | 79,700 |
2023/10/13 | 310 | 310 | 303 | 303 | 67,300 |
2023/10/12 | 308 | 312 | 306 | 310 | 37,900 |
2023/10/11 | 309 | 313 | 307 | 310 | 40,800 |
2023/10/10 | 316 | 316 | 310 | 313 | 41,800 |
2023/10/06 | 305 | 312 | 305 | 312 | 46,100 |
2023/10/05 | 305 | 312 | 303 | 307 | 84,800 |
2023/10/04 | 305 | 311 | 302 | 302 | 85,400 |
2023/10/03 | 319 | 322 | 311 | 311 | 70,900 |
2023/10/02 | 328 | 345 | 319 | 319 | 172,900 |
2023/09/29 | 320 | 328 | 318 | 323 | 61,400 |
2023/09/28 | 317 | 322 | 315 | 322 | 44,100 |
2023/09/27 | 316 | 320 | 315 | 320 | 37,300 |
2023/09/26 | 310 | 323 | 309 | 318 | 115,000 |