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
2012/12/28 32,000 32,500 31,900 32,500 162
2012/12/27 32,250 32,900 32,100 32,100 178
2012/12/26 33,000 33,000 32,000 32,250 305
2012/12/25 36,600 36,700 33,050 33,200 2,205
2012/12/21 30,500 30,500 30,100 30,100 82
2012/12/20 30,000 30,450 30,000 30,000 194
2012/12/19 30,500 30,600 30,050 30,250 156
2012/12/18 30,500 30,600 30,150 30,350 119
2012/12/17 30,700 30,750 30,250 30,350 157
2012/12/14 30,550 31,000 30,550 30,700 13
2012/12/13 31,200 31,200 30,200 30,500 142
2012/12/12 30,900 30,900 30,000 30,000 104
2012/12/11 31,150 31,400 30,500 30,900 147
2012/12/10 31,000 31,350 30,900 31,000 60
2012/12/07 30,750 31,500 30,750 31,050 41
2012/12/06 31,200 31,200 30,600 31,150 65
2012/12/05 30,750 31,150 30,650 31,150 54
2012/12/04 31,000 31,400 31,000 31,100 52
2012/12/03 31,300 31,600 30,950 31,250 84
2012/11/30 30,650 31,200 30,500 31,200 110
2012/11/29 30,900 31,200 30,500 30,750 66
2012/11/28 31,000 31,200 30,500 30,850 80
2012/11/27 30,950 31,200 30,800 31,000 77
2012/11/26 31,000 31,300 30,350 30,700 127
2012/11/22 31,150 31,850 31,000 31,400 239
2012/11/21 31,200 31,950 31,150 31,600 112
2012/11/20 31,200 31,200 30,550 31,150 50
2012/11/19 30,800 30,900 30,150 30,900 258
2012/11/16 30,650 30,800 30,000 30,800 156
2012/11/15 30,500 30,800 29,700 30,650 309
2012/11/14 32,000 32,100 31,200 31,800 94
2012/11/13 32,400 32,400 31,000 31,500 227
2012/11/12 32,500 32,950 31,200 31,700 283
2012/11/09 30,700 32,950 30,600 32,950 229
2012/11/08 30,750 31,000 30,700 30,700 95
2012/11/07 31,600 31,600 31,000 31,450 48
2012/11/06 31,600 31,950 31,300 31,350 83
2012/11/05 31,250 31,950 31,200 31,700 124
2012/11/02 31,500 32,400 31,100 31,750 189
2012/11/01 31,250 31,450 30,800 31,450 169
2012/10/31 30,450 31,300 30,300 30,900 131
2012/10/30 30,900 31,400 30,350 30,450 210
2012/10/29 31,550 32,000 30,750 31,350 179
2012/10/26 31,650 31,750 31,000 31,150 143
2012/10/25 33,000 33,000 30,700 31,100 382
2012/10/24 32,000 33,450 32,000 33,100 278
2012/10/23 32,950 32,950 32,150 32,550 181
2012/10/22 32,700 32,800 32,100 32,300 98
2012/10/19 33,650 33,700 32,400 32,700 330
2012/10/18 31,900 33,800 31,600 33,750 784
2012/10/17 37,000 37,000 31,900 32,300 1,583
2012/10/16 37,700 38,700 35,250 36,100 3,111
2012/10/15 31,100 37,000 30,500 35,600 2,980
2012/10/12 32,250 32,500 30,250 30,400 793
2012/10/11 31,400 34,000 30,500 31,550 1,293
2012/10/10 32,100 34,200 30,950 31,150 1,649
2012/10/09 34,450 34,450 34,450 34,450 1,067
2012/10/05 29,500 29,970 29,300 29,450 262
2012/10/04 29,000 29,400 28,820 29,360 61
2012/10/03 29,300 29,600 28,700 29,400 100
2012/10/02 29,120 29,820 28,740 29,500 66
2012/10/01 29,610 30,000 29,610 29,700 73
2012/09/28 29,600 30,000 29,500 29,510 61
2012/09/27 30,000 30,050 29,620 29,700 37
2012/09/26 29,100 30,100 29,100 30,000 70
2012/09/25 29,800 29,800 29,000 29,460 46
2012/09/24 29,900 29,900 29,280 29,400 50
2012/09/21 29,060 29,240 29,060 29,080 18
2012/09/20 29,100 29,380 29,010 29,380 98
2012/09/19 28,810 29,700 28,800 29,600 46
2012/09/18 29,300 29,500 28,400 28,630 144
2012/09/14 29,080 29,400 29,030 29,130 40
2012/09/13 29,500 29,800 29,000 29,300 84
2012/09/12 28,560 29,100 28,560 29,100 44
2012/09/11 29,100 29,100 28,500 29,000 96
2012/09/10 29,400 29,400 29,090 29,250 11
2012/09/07 29,270 29,500 29,100 29,400 37
2012/09/06 28,850 29,290 28,800 29,290 26
2012/09/05 29,700 29,700 29,010 29,400 39
2012/09/04 29,010 29,470 29,000 29,110 21
2012/09/03 29,860 30,250 29,000 29,020 150
2012/08/31 29,860 29,900 29,850 29,850 19
2012/08/30 30,150 30,300 29,900 29,900 89
2012/08/29 30,400 30,500 30,050 30,100 51
2012/08/28 31,000 31,000 30,200 30,500 67
2012/08/27 30,250 31,300 30,150 31,300 116
2012/08/24 30,850 30,850 30,050 30,500 74
2012/08/23 31,050 31,450 30,000 30,300 78
2012/08/22 31,800 31,800 31,050 31,100 57
2012/08/21 30,700 30,950 30,600 30,950 14
2012/08/20 30,600 32,000 30,600 31,100 86
2012/08/17 30,550 30,600 30,300 30,400 54
2012/08/16 30,600 30,600 30,250 30,250 63
2012/08/15 30,500 30,800 30,100 30,600 102
2012/08/14 31,500 31,500 30,650 31,500 19
2012/08/13 30,500 31,250 30,500 31,100 59
2012/08/10 31,250 31,250 31,000 31,000 33
2012/08/09 30,850 31,000 30,700 31,000 65
2012/08/08 30,050 30,400 30,000 30,400 14
2012/08/07 30,600 30,600 30,100 30,150 19
2012/08/06 30,050 30,050 29,850 30,000 45
2012/08/03 30,200 30,500 30,000 30,500 79
2012/08/02 30,650 30,900 30,050 30,050 41
2012/08/01 29,920 31,500 29,900 30,650 152
2012/07/31 29,920 30,700 29,920 30,450 14
2012/07/30 30,300 30,500 29,850 30,450 53
2012/07/27 30,150 31,300 30,100 30,300 55
2012/07/26 30,300 30,500 29,870 30,500 41
2012/07/25 31,350 31,350 29,830 30,300 84
2012/07/24 30,500 30,600 29,800 29,810 101
2012/07/23 31,500 31,500 30,600 30,650 112
2012/07/20 31,350 32,700 31,350 32,050 125
2012/07/19 31,400 32,100 31,200 32,000 31
2012/07/18 32,100 32,300 31,500 31,500 109
2012/07/17 31,750 32,450 31,700 31,950 72
2012/07/13 31,700 32,100 31,250 31,750 118
2012/07/12 31,550 32,500 31,550 31,700 90
2012/07/11 31,850 32,500 31,550 31,700 95
2012/07/10 33,850 35,000 31,750 32,000 349
2012/07/09 33,900 38,300 33,300 33,800 821
2012/07/06 35,400 38,650 33,800 34,800 1,361
2012/07/05 33,050 34,950 32,550 34,950 365
2012/07/04 33,000 34,000 32,100 32,650 200
2012/07/03 31,250 33,150 31,200 32,700 376
2012/07/02 30,650 31,500 30,600 31,300 98
2012/06/29 30,000 30,850 29,950 30,500 70
2012/06/28 31,000 31,000 30,600 30,650 54
2012/06/27 31,000 31,050 30,550 31,050 48
2012/06/26 31,500 31,900 30,400 31,250 178
2012/06/25 32,900 33,000 32,000 32,250 164
2012/06/22 30,900 35,450 30,600 32,850 861
2012/06/21 29,600 30,700 29,510 30,350 100
2012/06/20 29,730 30,300 29,710 29,810 75
2012/06/19 29,950 30,400 29,610 29,900 56
2012/06/18 29,450 30,350 29,100 30,350 112
2012/06/15 29,500 29,950 29,030 29,300 66
2012/06/14 29,360 30,000 29,000 30,000 122
2012/06/13 29,990 30,700 29,500 29,860 141
2012/06/12 29,250 29,710 29,020 29,600 34
2012/06/11 29,340 29,500 29,260 29,260 53
2012/06/08 30,000 30,000 29,270 29,280 75
2012/06/07 29,750 30,000 29,040 29,250 151
2012/06/06 28,000 29,800 27,950 29,450 285
2012/06/05 26,970 28,150 26,970 27,340 148
2012/06/04 27,900 27,900 26,500 27,470 436
2012/06/01 29,300 29,940 28,500 28,510 171
2012/05/31 29,100 30,050 28,900 29,300 277
2012/05/30 29,800 30,200 29,360 29,360 262
2012/05/29 30,800 31,250 29,600 30,150 496
2012/05/28 34,300 40,450 30,000 30,400 5,292
2012/05/25 30,000 34,300 30,000 34,300 1,850
2012/05/24 29,000 29,300 29,000 29,300 16
2012/05/23 29,590 29,590 29,000 29,500 35
2012/05/22 29,400 29,500 28,950 29,490 12
2012/05/21 28,900 29,600 28,900 28,930 22
2012/05/18 28,700 29,300 28,010 29,300 40
2012/05/17 28,700 29,800 28,600 29,800 50
2012/05/16 28,000 29,450 27,880 29,000 74
2012/05/15 28,500 28,790 26,400 27,580 277
2012/05/14 30,050 30,350 28,800 28,800 204
2012/05/11 31,550 31,550 30,000 30,200 149
2012/05/10 31,500 31,550 31,300 31,550 21
2012/05/09 31,400 32,500 30,000 32,500 160
2012/05/08 30,850 32,000 30,800 32,000 65
2012/05/07 32,050 32,050 30,400 30,750 200
2012/05/02 32,100 33,050 32,000 33,050 105
2012/05/01 34,100 34,500 32,000 32,100 165
2012/04/27 34,900 34,900 33,500 33,750 122
2012/04/26 34,600 36,500 34,200 34,200 412
2012/04/25 32,950 35,500 32,800 34,150 489
2012/04/24 32,900 33,000 32,450 32,500 78
2012/04/23 32,450 32,550 31,950 32,500 134
2012/04/20 31,750 32,200 31,750 32,000 37
2012/04/19 31,450 32,200 31,400 31,550 54
2012/04/18 32,250 32,500 31,500 32,450 69
2012/04/17 31,800 32,900 31,500 31,800 44
2012/04/16 32,050 32,300 31,800 31,800 38
2012/04/13 33,000 33,000 32,000 32,500 73
2012/04/12 32,300 32,750 32,000 32,000 81
2012/04/11 32,500 32,900 32,150 32,500 94
2012/04/10 32,500 33,500 32,500 32,600 81
2012/04/09 33,750 33,900 32,800 33,000 88
2012/04/06 32,850 33,800 32,500 33,400 115
2012/04/05 32,100 32,650 32,100 32,100 93
2012/04/04 33,600 34,150 32,200 32,550 220
2012/04/03 34,400 34,750 33,700 34,500 198
2012/04/02 36,200 36,500 34,250 35,100 317
2012/03/30 33,700 37,250 33,700 35,400 592
2012/03/29 33,400 34,400 33,050 33,350 229
2012/03/28 36,000 36,000 33,300 33,800 798
2012/03/27 32,600 38,200 32,600 36,000 3,005
2012/03/26 32,700 32,700 30,050 31,200 216
2012/03/23 33,000 33,000 32,000 32,000 59
2012/03/22 32,750 33,350 31,900 33,350 281
2012/03/21 30,650 33,200 30,500 32,050 303
2012/03/19 30,500 31,000 30,500 30,600 38
2012/03/16 30,400 31,650 30,350 30,400 66
2012/03/15 31,050 31,050 30,300 30,300 129
2012/03/14 31,600 31,800 31,100 31,200 202
2012/03/13 31,700 32,000 31,300 32,000 46
2012/03/12 31,550 31,700 31,200 31,700 91
2012/03/09 31,900 31,900 31,500 31,500 67
2012/03/08 30,850 31,500 30,800 31,500 40
2012/03/07 30,550 30,900 30,350 30,850 64
2012/03/06 30,750 31,200 30,750 31,000 49
2012/03/05 31,250 31,550 30,700 31,000 54
2012/03/02 31,800 31,800 31,000 31,300 46
2012/03/01 31,550 32,900 31,100 31,100 152
2012/02/29 32,900 32,950 32,000 32,000 119
2012/02/28 34,000 34,300 32,900 33,000 215
2012/02/27 33,950 34,700 33,500 34,100 341
2012/02/24 33,050 33,800 33,050 33,500 137
2012/02/23 32,000 33,600 31,600 33,000 299
2012/02/22 30,950 34,050 30,650 32,000 575
2012/02/21 31,200 31,600 30,300 30,900 282
2012/02/20 32,350 32,400 30,900 31,500 270
2012/02/17 32,550 33,850 31,000 31,550 527
2012/02/16 30,500 34,400 30,500 32,000 973
2012/02/15 29,860 29,990 29,800 29,990 55
2012/02/14 30,050 30,450 29,800 29,800 73
2012/02/13 30,000 30,500 30,000 30,050 84
2012/02/10 29,650 30,300 29,270 30,300 95
2012/02/09 29,100 29,800 29,100 29,400 29
2012/02/08 28,800 30,000 28,700 29,320 176
2012/02/07 29,530 30,050 29,510 30,000 79
2012/02/06 29,300 29,850 29,200 29,850 186
2012/02/03 30,000 30,500 29,700 30,500 94
2012/02/02 29,600 30,500 29,300 30,500 105
2012/02/01 29,900 30,200 29,300 30,200 67
2012/01/31 30,150 30,150 29,200 29,210 121
2012/01/30 31,000 31,500 30,300 30,500 172
2012/01/27 30,000 32,000 30,000 30,500 657
2012/01/26 28,820 30,700 28,820 30,000 282
2012/01/25 28,280 28,750 28,260 28,750 96
2012/01/24 28,670 28,670 28,160 28,190 55
2012/01/23 28,120 28,500 28,100 28,350 188
2012/01/20 28,070 28,450 28,030 28,100 87
2012/01/19 28,000 28,750 28,000 28,050 63
2012/01/18 28,010 28,300 28,010 28,030 88
2012/01/17 28,120 28,270 28,010 28,010 93
2012/01/16 28,340 28,450 28,110 28,450 51
2012/01/13 28,900 28,900 28,220 28,350 38
2012/01/12 28,650 28,790 28,200 28,790 70
2012/01/11 28,600 29,000 28,120 28,650 153
2012/01/10 29,250 29,250 28,370 28,570 62
2012/01/06 29,150 30,500 28,360 29,250 209
2012/01/05 29,500 29,800 29,500 29,500 50
2012/01/04 29,090 29,500 29,020 29,500 58

このページの先頭へ