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 |
|---|---|---|---|---|---|
| 2025/06/12 | 207 | 210 | 206 | 209 | 37,100 |
| 2025/06/11 | 204 | 207 | 204 | 206 | 29,700 |
| 2025/06/10 | 206 | 209 | 204 | 205 | 62,600 |
| 2025/06/09 | 206 | 210 | 205 | 206 | 44,800 |
| 2025/06/06 | 212 | 214 | 207 | 208 | 111,900 |
| 2025/06/05 | 214 | 216 | 211 | 212 | 69,400 |
| 2025/06/04 | 214 | 219 | 213 | 215 | 84,100 |
| 2025/06/03 | 207 | 213 | 206 | 213 | 98,500 |
| 2025/06/02 | 204 | 209 | 203 | 209 | 108,000 |
| 2025/05/30 | 206 | 206 | 203 | 204 | 44,400 |
| 2025/05/29 | 202 | 206 | 202 | 202 | 54,900 |
| 2025/05/28 | 202 | 204 | 201 | 202 | 51,900 |
| 2025/05/27 | 201 | 204 | 201 | 202 | 56,000 |
| 2025/05/26 | 204 | 206 | 204 | 204 | 41,500 |
| 2025/05/23 | 206 | 206 | 203 | 204 | 65,300 |
| 2025/05/22 | 201 | 205 | 200 | 205 | 84,500 |
| 2025/05/21 | 200 | 202 | 198 | 202 | 72,300 |
| 2025/05/20 | 195 | 202 | 194 | 199 | 139,600 |
| 2025/05/19 | 196 | 196 | 192 | 194 | 57,200 |
| 2025/05/16 | 193 | 199 | 192 | 196 | 190,900 |
| 2025/05/15 | 193 | 195 | 192 | 192 | 57,600 |
| 2025/05/14 | 194 | 194 | 191 | 194 | 65,900 |
| 2025/05/13 | 193 | 193 | 191 | 193 | 45,600 |
| 2025/05/12 | 190 | 193 | 190 | 191 | 76,400 |
| 2025/05/09 | 189 | 192 | 189 | 192 | 60,200 |
| 2025/05/08 | 189 | 192 | 185 | 188 | 231,300 |
| 2025/05/07 | 192 | 193 | 189 | 189 | 47,800 |
| 2025/05/02 | 191 | 192 | 189 | 191 | 38,000 |
| 2025/05/01 | 191 | 193 | 189 | 191 | 80,000 |
| 2025/04/30 | 192 | 194 | 190 | 192 | 61,100 |
| 2025/04/28 | 190 | 192 | 190 | 190 | 42,900 |
| 2025/04/25 | 188 | 191 | 185 | 189 | 62,500 |
| 2025/04/24 | 192 | 194 | 186 | 188 | 304,400 |
| 2025/04/23 | 195 | 205 | 190 | 192 | 1,320,500 |
| 2025/04/22 | 196 | 202 | 189 | 194 | 434,600 |
| 2025/04/21 | 192 | 198 | 192 | 195 | 86,500 |
| 2025/04/18 | 186 | 193 | 186 | 191 | 141,700 |
| 2025/04/17 | 186 | 189 | 181 | 184 | 403,600 |
| 2025/04/16 | 190 | 191 | 184 | 186 | 92,800 |
| 2025/04/15 | 191 | 200 | 185 | 189 | 781,600 |
| 2025/04/14 | 193 | 196 | 191 | 191 | 51,500 |
| 2025/04/11 | 186 | 191 | 182 | 190 | 83,800 |
| 2025/04/10 | 191 | 193 | 186 | 189 | 157,200 |
| 2025/04/09 | 177 | 183 | 173 | 179 | 139,000 |
| 2025/04/08 | 179 | 187 | 175 | 181 | 496,800 |
| 2025/04/07 | 169 | 180 | 164 | 164 | 511,600 |
| 2025/04/04 | 204 | 205 | 191 | 194 | 303,300 |
| 2025/04/03 | 201 | 213 | 201 | 206 | 200,200 |
| 2025/04/02 | 218 | 218 | 214 | 214 | 76,000 |
| 2025/04/01 | 220 | 220 | 216 | 218 | 95,700 |
| 2025/03/31 | 227 | 227 | 216 | 219 | 239,800 |
| 2025/03/28 | 229 | 233 | 227 | 231 | 87,200 |
| 2025/03/27 | 234 | 234 | 228 | 230 | 62,800 |
| 2025/03/26 | 232 | 234 | 231 | 234 | 40,800 |
| 2025/03/25 | 229 | 232 | 227 | 232 | 58,400 |
| 2025/03/24 | 230 | 233 | 229 | 229 | 54,800 |
| 2025/03/21 | 230 | 233 | 230 | 231 | 47,300 |
| 2025/03/19 | 233 | 236 | 231 | 231 | 80,500 |
| 2025/03/18 | 236 | 237 | 235 | 235 | 63,300 |
| 2025/03/17 | 236 | 239 | 235 | 237 | 59,100 |
| 2025/03/14 | 230 | 238 | 230 | 237 | 143,500 |
| 2025/03/13 | 232 | 234 | 230 | 230 | 57,000 |
| 2025/03/12 | 227 | 233 | 227 | 231 | 64,500 |
| 2025/03/11 | 228 | 231 | 224 | 231 | 87,400 |
| 2025/03/10 | 233 | 235 | 229 | 230 | 186,200 |
| 2025/03/07 | 231 | 238 | 229 | 234 | 198,900 |
| 2025/03/06 | 230 | 232 | 226 | 228 | 111,300 |
| 2025/03/05 | 222 | 230 | 222 | 227 | 66,000 |
| 2025/03/04 | 227 | 227 | 220 | 223 | 132,600 |
| 2025/03/03 | 231 | 232 | 226 | 228 | 80,600 |
| 2025/02/28 | 222 | 230 | 222 | 227 | 168,800 |
| 2025/02/27 | 229 | 231 | 225 | 225 | 171,700 |
| 2025/02/26 | 226 | 238 | 224 | 228 | 338,800 |
| 2025/02/25 | 235 | 248 | 222 | 225 | 388,100 |
| 2025/02/21 | 231 | 233 | 228 | 228 | 108,300 |
| 2025/02/20 | 236 | 241 | 234 | 234 | 92,700 |
| 2025/02/19 | 244 | 247 | 238 | 238 | 91,700 |
| 2025/02/18 | 239 | 246 | 235 | 244 | 180,500 |
| 2025/02/17 | 234 | 242 | 234 | 241 | 174,400 |
| 2025/02/14 | 249 | 249 | 239 | 239 | 125,200 |
| 2025/02/13 | 240 | 248 | 240 | 247 | 255,300 |
| 2025/02/12 | 240 | 243 | 238 | 240 | 148,300 |
| 2025/02/10 | 231 | 242 | 230 | 238 | 175,100 |
| 2025/02/07 | 235 | 235 | 231 | 234 | 93,300 |
| 2025/02/06 | 229 | 236 | 227 | 235 | 134,000 |
| 2025/02/05 | 225 | 231 | 224 | 229 | 78,400 |
| 2025/02/04 | 226 | 228 | 224 | 225 | 90,500 |
| 2025/02/03 | 230 | 230 | 222 | 224 | 292,900 |
| 2025/01/31 | 235 | 235 | 231 | 233 | 105,700 |
| 2025/01/30 | 237 | 239 | 233 | 235 | 161,600 |
| 2025/01/29 | 244 | 244 | 235 | 238 | 169,500 |
| 2025/01/28 | 245 | 250 | 241 | 243 | 102,800 |
| 2025/01/27 | 245 | 250 | 242 | 248 | 146,400 |
| 2025/01/24 | 234 | 245 | 234 | 242 | 242,800 |
| 2025/01/23 | 237 | 237 | 231 | 234 | 101,400 |
| 2025/01/22 | 230 | 238 | 229 | 237 | 160,800 |
| 2025/01/21 | 230 | 233 | 227 | 228 | 93,400 |
| 2025/01/20 | 229 | 232 | 227 | 229 | 152,200 |
| 2025/01/17 | 232 | 233 | 226 | 227 | 247,000 |
| 2025/01/16 | 236 | 241 | 230 | 231 | 274,100 |
| 2025/01/15 | 249 | 250 | 235 | 236 | 433,600 |
| 2025/01/14 | 240 | 253 | 237 | 241 | 525,800 |
| 2025/01/10 | 248 | 255 | 236 | 244 | 1,065,800 |
| 2025/01/09 | 239 | 270 | 229 | 248 | 4,320,000 |
| 2025/01/08 | 251 | 259 | 240 | 244 | 1,890,800 |
| 2025/01/07 | 228 | 250 | 225 | 243 | 410,300 |
| 2025/01/06 | 231 | 231 | 225 | 225 | 209,100 |
| 2024/12/30 | 232 | 232 | 228 | 230 | 145,000 |
| 2024/12/27 | 229 | 239 | 229 | 233 | 184,700 |
| 2024/12/26 | 226 | 240 | 226 | 231 | 378,100 |
| 2024/12/25 | 233 | 234 | 222 | 225 | 448,600 |
| 2024/12/24 | 236 | 245 | 219 | 230 | 1,312,600 |
| 2024/12/23 | 227 | 227 | 216 | 217 | 259,600 |
| 2024/12/20 | 227 | 232 | 226 | 227 | 212,300 |
| 2024/12/19 | 223 | 230 | 223 | 228 | 204,100 |
| 2024/12/18 | 232 | 233 | 225 | 228 | 287,400 |
| 2024/12/17 | 231 | 237 | 231 | 232 | 328,000 |
| 2024/12/16 | 237 | 239 | 233 | 236 | 173,800 |
| 2024/12/13 | 241 | 244 | 239 | 240 | 213,300 |
| 2024/12/12 | 254 | 254 | 239 | 239 | 424,200 |
| 2024/12/11 | 254 | 255 | 250 | 250 | 193,500 |
| 2024/12/10 | 263 | 263 | 254 | 255 | 281,300 |
| 2024/12/09 | 264 | 270 | 261 | 262 | 201,900 |
| 2024/12/06 | 271 | 274 | 262 | 263 | 337,000 |
| 2024/12/05 | 265 | 267 | 259 | 261 | 288,500 |
| 2024/12/04 | 270 | 270 | 264 | 265 | 280,000 |
| 2024/12/03 | 277 | 279 | 270 | 270 | 252,900 |
| 2024/12/02 | 281 | 282 | 273 | 276 | 268,400 |
| 2024/11/29 | 285 | 291 | 280 | 282 | 258,300 |
| 2024/11/28 | 283 | 292 | 283 | 285 | 255,600 |
| 2024/11/27 | 300 | 308 | 285 | 291 | 496,200 |
| 2024/11/26 | 304 | 315 | 291 | 305 | 821,800 |
| 2024/11/25 | 284 | 302 | 282 | 298 | 681,300 |
| 2024/11/22 | 275 | 306 | 274 | 289 | 1,753,300 |
| 2024/11/21 | 316 | 321 | 274 | 279 | 5,654,600 |
| 2024/11/20 | 263 | 284 | 262 | 268 | 937,800 |
| 2024/11/19 | 263 | 272 | 262 | 262 | 265,900 |
| 2024/11/18 | 281 | 285 | 261 | 261 | 493,500 |
| 2024/11/15 | 263 | 269 | 260 | 267 | 150,400 |
| 2024/11/14 | 265 | 270 | 262 | 264 | 92,600 |
| 2024/11/13 | 270 | 270 | 264 | 268 | 123,000 |
| 2024/11/12 | 275 | 275 | 270 | 270 | 129,500 |
| 2024/11/11 | 265 | 275 | 262 | 275 | 152,800 |
| 2024/11/08 | 270 | 272 | 267 | 267 | 108,400 |
| 2024/11/07 | 273 | 281 | 266 | 272 | 430,700 |
| 2024/11/06 | 287 | 287 | 269 | 275 | 337,400 |
| 2024/11/05 | 294 | 294 | 273 | 286 | 243,400 |
| 2024/11/01 | 290 | 292 | 283 | 286 | 243,500 |
| 2024/10/31 | 286 | 299 | 286 | 298 | 393,500 |
| 2024/10/30 | 278 | 289 | 277 | 289 | 263,900 |
| 2024/10/29 | 266 | 279 | 266 | 278 | 357,000 |
| 2024/10/28 | 250 | 269 | 249 | 268 | 250,100 |
| 2024/10/25 | 251 | 255 | 250 | 253 | 209,100 |
| 2024/10/24 | 257 | 258 | 249 | 255 | 312,200 |
| 2024/10/23 | 260 | 270 | 259 | 259 | 349,700 |
| 2024/10/22 | 265 | 265 | 259 | 261 | 259,400 |
| 2024/10/21 | 262 | 269 | 262 | 265 | 525,500 |
| 2024/10/18 | 261 | 315 | 261 | 273 | 4,457,800 |
| 2024/10/17 | 266 | 266 | 260 | 260 | 108,100 |
| 2024/10/16 | 261 | 267 | 259 | 264 | 136,600 |
| 2024/10/15 | 264 | 265 | 255 | 264 | 194,900 |
| 2024/10/11 | 267 | 269 | 261 | 261 | 152,000 |
| 2024/10/10 | 276 | 276 | 267 | 267 | 228,600 |
| 2024/10/09 | 265 | 279 | 263 | 279 | 309,700 |
| 2024/10/08 | 271 | 271 | 264 | 266 | 259,600 |
| 2024/10/07 | 277 | 278 | 271 | 271 | 193,600 |
| 2024/10/04 | 278 | 283 | 274 | 276 | 331,300 |
| 2024/10/03 | 277 | 286 | 273 | 273 | 592,500 |
| 2024/10/02 | 280 | 280 | 273 | 273 | 183,200 |
| 2024/10/01 | 279 | 282 | 275 | 278 | 230,700 |
| 2024/09/30 | 272 | 286 | 269 | 275 | 539,200 |
| 2024/09/27 | 287 | 298 | 280 | 280 | 601,600 |
| 2024/09/26 | 283 | 285 | 278 | 283 | 440,400 |
| 2024/09/25 | 295 | 297 | 279 | 279 | 1,080,800 |
| 2024/09/24 | 317 | 322 | 298 | 303 | 3,071,300 |
| 2024/09/20 | 279 | 351 | 278 | 344 | 9,861,200 |
| 2024/09/19 | 275 | 287 | 270 | 271 | 492,800 |
| 2024/09/18 | 275 | 283 | 267 | 267 | 445,600 |
| 2024/09/17 | 289 | 289 | 264 | 274 | 730,900 |
| 2024/09/13 | 299 | 315 | 283 | 288 | 2,252,900 |
| 2024/09/12 | 303 | 304 | 280 | 283 | 1,263,700 |
| 2024/09/11 | 340 | 347 | 288 | 295 | 2,064,600 |
| 2024/09/10 | 334 | 357 | 334 | 348 | 1,261,600 |
| 2024/09/09 | 322 | 333 | 303 | 332 | 1,256,600 |
| 2024/09/06 | 326 | 344 | 322 | 341 | 1,400,400 |
| 2024/09/05 | 316 | 333 | 310 | 322 | 946,500 |
| 2024/09/04 | 338 | 338 | 311 | 317 | 1,549,000 |
| 2024/09/03 | 361 | 393 | 342 | 346 | 3,494,800 |
| 2024/09/02 | 350 | 364 | 336 | 348 | 1,379,900 |
| 2024/08/30 | 355 | 385 | 346 | 361 | 2,741,700 |
| 2024/08/29 | 372 | 386 | 347 | 359 | 2,455,800 |
| 2024/08/28 | 405 | 441 | 369 | 376 | 4,323,700 |
| 2024/08/27 | 498 | 509 | 404 | 410 | 8,797,400 |
| 2024/08/26 | 559 | 595 | 435 | 482 | 20,763,400 |
| 2024/08/23 | 455 | 519 | 452 | 519 | 8,614,200 |
| 2024/08/22 | 390 | 439 | 383 | 439 | 14,179,900 |
| 2024/08/21 | 314 | 406 | 297 | 359 | 14,902,000 |
| 2024/08/20 | 351 | 356 | 313 | 327 | 5,399,200 |
| 2024/08/19 | 331 | 373 | 317 | 343 | 17,540,300 |
| 2024/08/16 | 263 | 354 | 254 | 299 | 38,882,500 |