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
2007/12/28 55,800 56,000 55,600 55,600 8
2007/12/27 55,600 56,500 55,100 55,500 72
2007/12/26 55,000 55,500 53,500 55,100 22
2007/12/25 57,000 57,000 52,100 53,500 79
2007/12/21 55,000 57,000 52,600 57,000 134
2007/12/20 60,100 61,000 57,500 57,500 70
2007/12/19 65,000 65,000 61,000 61,000 30
2007/12/18 67,000 67,100 64,000 64,000 76
2007/12/17 68,900 69,000 67,500 67,500 31
2007/12/14 69,000 69,000 68,000 68,100 31
2007/12/13 68,700 69,000 68,700 69,000 5
2007/12/12 69,500 69,500 68,700 68,700 49
2007/12/11 69,100 69,700 69,100 69,500 40
2007/12/10 69,000 72,400 69,000 72,300 38
2007/12/07 69,100 72,000 69,100 70,000 38
2007/12/06 69,900 70,000 69,000 69,000 26
2007/12/05 70,600 70,600 69,900 69,900 11
2007/12/04 71,900 71,900 69,000 70,600 14
2007/12/03 71,000 71,000 71,000 71,000 12
2007/11/30 68,000 70,000 68,000 70,000 49
2007/11/29 69,800 70,100 67,400 67,400 52
2007/11/28 69,800 73,000 69,800 69,800 64
2007/11/27 69,200 69,800 68,000 69,800 12
2007/11/26 68,500 69,000 68,100 68,800 17
2007/11/22 68,000 69,000 67,400 69,000 18
2007/11/21 67,000 68,000 67,000 68,000 7
2007/11/20 68,000 68,200 67,000 67,200 68
2007/11/19 70,000 70,100 68,500 68,500 8
2007/11/16 69,900 70,000 69,900 69,900 4
2007/11/15 71,000 71,000 68,000 69,900 20
2007/11/14 70,000 71,000 70,000 71,000 7
2007/11/13 70,000 72,000 69,000 70,000 42
2007/11/12 74,000 74,000 69,200 70,000 14
2007/11/09 75,000 75,000 75,000 75,000 14
2007/11/08 76,600 76,600 76,000 76,000 8
2007/11/07 76,500 76,600 76,500 76,600 2
2007/11/06 78,000 81,000 78,000 78,000 11
2007/11/05 76,100 81,100 76,000 81,100 14
2007/11/02 77,100 77,100 77,100 77,100 2
2007/11/01 79,000 79,000 78,000 78,000 13
2007/10/31 79,000 79,000 79,000 79,000 12
2007/10/30 79,300 79,500 79,000 79,000 13
2007/10/29 79,000 81,000 79,000 79,200 10
2007/10/26 80,000 80,000 80,000 80,000 1
2007/10/25 79,000 79,000 78,000 78,000 16
2007/10/24 77,500 80,000 77,500 79,000 19
2007/10/23 81,000 81,000 79,500 79,500 3
2007/10/22 77,000 78,000 77,000 78,000 9
2007/10/19 79,500 82,500 79,000 80,000 24
2007/10/18 79,200 79,500 79,200 79,500 7
2007/10/17 79,200 80,000 79,100 79,100 14
2007/10/16 81,000 82,500 81,000 81,200 14
2007/10/15 84,200 84,200 84,200 84,200 1
2007/10/12 86,500 86,500 84,300 84,300 14
2007/10/11 85,000 87,000 85,000 85,100 8
2007/10/10 85,300 90,000 84,900 84,900 17
2007/10/09 84,300 84,900 84,300 84,300 36
2007/10/05 76,000 77,000 74,500 76,400 28
2007/10/04 72,000 73,000 72,000 73,000 5
2007/10/03 71,900 73,600 71,300 73,600 14
2007/10/02 71,800 73,000 71,800 71,900 13
2007/10/01 75,400 75,400 72,300 72,300 4
2007/09/28 72,000 74,500 72,000 74,400 27
2007/09/27 72,000 72,000 69,200 69,500 30
2007/09/26 67,700 69,500 67,700 69,000 16
2007/09/25 70,800 70,800 67,700 67,700 36
2007/09/21 73,000 73,000 70,800 70,800 20
2007/09/20 73,000 73,100 72,000 73,000 16
2007/09/19 75,700 76,000 73,000 73,000 18
2007/09/14 78,000 78,900 78,000 78,900 3
2007/09/13 76,300 78,900 76,300 78,900 4
2007/09/12 77,000 81,000 77,000 79,000 18
2007/09/11 75,200 75,200 74,500 74,500 26
2007/09/10 75,200 75,200 75,200 75,200 2
2007/09/07 80,500 81,100 77,100 77,500 10
2007/09/06 77,900 81,200 77,900 80,200 5
2007/09/05 82,100 82,100 77,100 77,300 11
2007/09/04 82,100 82,100 79,800 79,800 2
2007/09/03 79,800 79,800 77,100 77,100 3
2007/08/31 78,000 81,700 78,000 81,700 11
2007/08/30 76,400 78,000 76,400 78,000 6
2007/08/29 80,400 80,400 77,800 77,800 6
2007/08/28 78,000 78,000 77,700 77,800 4
2007/08/27 78,100 85,000 77,300 78,000 15
2007/08/24 77,300 77,300 77,300 77,300 6
2007/08/23 77,500 77,500 77,000 77,000 6
2007/08/22 74,200 79,000 73,500 77,000 72
2007/08/21 81,600 82,200 81,600 82,200 6
2007/08/20 83,900 83,900 81,600 81,600 10
2007/08/17 87,900 87,900 75,000 76,000 71
2007/08/16 82,200 82,900 81,000 81,000 71
2007/08/15 89,500 89,500 85,200 85,200 14
2007/08/14 90,400 90,400 90,400 90,400 2
2007/08/13 91,000 91,000 85,200 85,500 76
2007/08/10 99,500 99,500 91,000 91,000 60
2007/08/09 100,000 102,000 100,000 102,000 35
2007/08/08 99,500 100,000 99,500 100,000 51
2007/08/07 101,000 101,000 100,000 101,000 25
2007/08/06 100,000 101,000 99,900 101,000 22
2007/08/03 101,000 101,000 101,000 101,000 25
2007/08/02 100,000 101,000 100,000 100,000 29
2007/08/01 100,000 101,000 100,000 100,000 26
2007/07/31 102,000 102,000 100,000 100,000 29
2007/07/30 98,100 103,000 98,100 100,000 13
2007/07/27 103,000 103,000 98,000 98,000 18
2007/07/26 101,000 102,000 101,000 101,000 20
2007/07/25 100,000 101,000 100,000 100,000 27
2007/07/24 101,000 101,000 100,000 100,000 27
2007/07/23 98,000 101,000 98,000 101,000 67
2007/07/20 103,000 103,000 100,000 100,000 24
2007/07/19 103,000 103,000 100,000 102,000 17
2007/07/18 100,000 102,000 100,000 102,000 43
2007/07/17 100,000 101,000 100,000 100,000 23
2007/07/13 100,000 101,000 100,000 100,000 39
2007/07/12 99,000 100,000 98,000 99,000 100
2007/07/11 98,000 99,000 98,000 98,500 34
2007/07/10 99,000 99,000 98,500 98,500 28
2007/07/09 99,000 99,100 97,800 99,000 18
2007/07/06 94,000 101,000 94,000 101,000 84
2007/07/05 96,600 97,700 95,100 97,700 63
2007/07/04 97,200 97,200 96,600 96,600 24
2007/07/03 95,600 97,000 95,600 97,000 38
2007/07/02 96,000 96,000 95,100 95,500 8
2007/06/29 95,500 96,000 95,500 96,000 7
2007/06/28 94,500 95,500 94,500 95,500 25
2007/06/27 94,500 97,400 94,500 94,800 15
2007/06/26 95,000 97,000 94,000 94,100 21
2007/06/25 94,400 95,300 93,800 95,300 39
2007/06/22 94,200 95,400 94,200 94,400 27
2007/06/21 96,000 96,000 93,400 94,100 47
2007/06/20 93,000 95,000 93,000 95,000 3
2007/06/19 93,500 93,500 92,000 93,000 5
2007/06/18 95,900 95,900 92,100 92,100 40
2007/06/15 89,500 90,000 89,500 90,000 16
2007/06/14 88,800 89,500 87,500 89,500 12
2007/06/13 88,500 88,500 86,200 87,000 57
2007/06/12 87,200 88,000 87,200 88,000 5
2007/06/11 88,800 88,800 86,700 87,100 39
2007/06/08 85,600 88,000 85,600 86,500 49
2007/06/07 85,600 86,000 85,600 85,800 11
2007/06/06 85,600 85,600 85,500 85,500 6
2007/06/05 86,500 86,500 85,200 86,000 16
2007/06/04 86,000 86,000 86,000 86,000 11
2007/06/01 85,000 86,000 84,700 84,700 23
2007/05/31 85,000 86,000 84,500 84,500 9
2007/05/30 84,500 85,000 84,500 85,000 8
2007/05/29 86,500 86,500 84,500 86,000 5
2007/05/28 84,000 84,500 83,500 84,500 21
2007/05/25 84,000 84,000 82,300 83,500 7
2007/05/24 84,000 84,000 82,300 84,000 16
2007/05/23 83,100 88,900 83,100 88,000 30
2007/05/22 83,000 83,000 81,200 81,700 102
2007/05/21 82,200 83,000 82,000 83,000 25
2007/05/18 87,000 87,000 85,300 86,000 20
2007/05/17 87,800 90,600 86,600 89,600 23
2007/05/16 88,900 88,900 88,700 88,800 13
2007/05/15 92,500 92,500 88,800 90,000 19
2007/05/14 93,000 94,000 93,000 93,000 7
2007/05/11 93,000 93,000 93,000 93,000 1
2007/05/10 95,900 96,000 93,000 93,000 15
2007/05/09 95,500 95,500 95,000 95,500 11
2007/05/08 96,600 96,600 93,100 96,500 14
2007/05/07 95,000 98,000 93,500 94,600 24
2007/05/02 88,800 92,800 88,800 92,800 22
2007/05/01 85,000 88,800 85,000 88,800 3
2007/04/27 84,400 85,000 84,400 85,000 9
2007/04/26 84,200 84,400 84,100 84,400 14
2007/04/25 83,000 84,900 83,000 84,900 20
2007/04/24 82,500 84,000 82,200 84,000 43
2007/04/23 86,100 86,100 84,500 85,100 41
2007/04/20 87,000 87,000 86,100 86,200 46
2007/04/19 89,400 89,400 87,100 88,000 16
2007/04/18 88,800 89,500 88,000 89,400 85
2007/04/17 89,000 90,000 89,000 89,000 51
2007/04/16 95,000 95,000 89,700 90,500 65
2007/04/13 95,300 95,300 95,000 95,000 32
2007/04/12 95,700 96,000 95,200 96,000 19
2007/04/11 97,200 97,200 95,500 95,700 30
2007/04/10 98,000 98,000 97,200 97,200 24
2007/04/09 98,600 98,600 97,900 98,000 25
2007/04/06 98,800 98,800 98,000 98,000 42
2007/04/05 99,300 100,000 99,000 99,100 25
2007/04/04 99,000 99,300 98,000 99,300 29
2007/04/03 99,100 105,000 98,000 99,000 86
2007/04/02 100,000 101,000 98,100 101,000 25
2007/03/30 99,600 101,000 99,600 101,000 24
2007/03/29 99,300 99,700 99,300 99,700 12
2007/03/28 100,000 101,000 99,700 101,000 15
2007/03/27 99,500 108,000 99,500 101,000 117
2007/03/26 100,000 100,000 99,400 99,400 16
2007/03/23 100,000 102,000 99,500 100,000 25
2007/03/22 103,000 103,000 100,000 101,000 17
2007/03/20 100,000 100,000 99,700 99,700 31
2007/03/19 99,200 104,000 99,200 99,800 68
2007/03/16 100,000 100,000 99,100 99,100 29
2007/03/15 100,000 101,000 99,300 100,000 9
2007/03/14 103,000 103,000 98,000 102,000 64
2007/03/13 105,000 105,000 103,000 104,000 44
2007/03/12 107,000 107,000 107,000 107,000 2
2007/03/09 106,000 106,000 104,000 106,000 20
2007/03/08 105,000 105,000 103,000 105,000 19
2007/03/07 105,000 107,000 104,000 104,000 17
2007/03/06 105,000 106,000 102,000 104,000 29
2007/03/05 108,000 108,000 106,000 106,000 37
2007/03/02 105,000 112,000 104,000 110,000 123
2007/03/01 107,000 108,000 106,000 106,000 17
2007/02/28 105,000 110,000 101,000 107,000 106
2007/02/27 110,000 110,000 108,000 110,000 27
2007/02/26 113,000 113,000 109,000 109,000 21
2007/02/23 110,000 110,000 108,000 110,000 64
2007/02/22 108,000 111,000 108,000 110,000 65
2007/02/21 108,000 111,000 108,000 111,000 31
2007/02/20 110,000 110,000 108,000 108,000 44
2007/02/19 109,000 110,000 107,000 110,000 60
2007/02/16 111,000 111,000 110,000 111,000 52
2007/02/15 115,000 115,000 111,000 111,000 47
2007/02/14 112,000 114,000 112,000 113,000 23
2007/02/13 110,000 111,000 108,000 111,000 18
2007/02/09 109,000 112,000 108,000 112,000 31
2007/02/08 112,000 113,000 110,000 110,000 43
2007/02/07 114,000 114,000 112,000 114,000 40
2007/02/06 109,000 116,000 107,000 114,000 110
2007/02/05 110,000 110,000 108,000 109,000 191
2007/02/02 120,000 122,000 120,000 120,000 24
2007/02/01 122,000 122,000 120,000 121,000 11
2007/01/31 122,000 124,000 120,000 122,000 15
2007/01/30 123,000 124,000 120,000 120,000 25
2007/01/29 125,000 125,000 120,000 123,000 25
2007/01/26 121,000 125,000 120,000 125,000 38
2007/01/25 126,000 127,000 123,000 123,000 42
2007/01/24 122,000 125,000 122,000 125,000 71
2007/01/23 127,000 127,000 123,000 124,000 36
2007/01/22 126,000 130,000 125,000 127,000 165
2007/01/19 119,000 125,000 118,000 125,000 172
2007/01/18 116,000 120,000 114,000 119,000 64
2007/01/17 115,000 116,000 113,000 116,000 27
2007/01/16 114,000 114,000 113,000 114,000 33
2007/01/15 118,000 118,000 113,000 114,000 50
2007/01/12 111,000 118,000 110,000 118,000 35
2007/01/11 110,000 111,000 110,000 111,000 25
2007/01/10 112,000 112,000 110,000 112,000 14
2007/01/09 112,000 112,000 110,000 112,000 19
2007/01/05 112,000 112,000 112,000 112,000 21
2007/01/04 114,000 114,000 110,000 110,000 25

このページの先頭へ