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 |
---|---|---|---|---|---|
2016/12/30 | 398 | 409 | 396 | 407 | 59,700 |
2016/12/29 | 401 | 407 | 397 | 399 | 53,700 |
2016/12/28 | 395 | 409 | 395 | 406 | 69,900 |
2016/12/27 | 395 | 403 | 393 | 396 | 109,500 |
2016/12/26 | 395 | 400 | 390 | 395 | 91,400 |
2016/12/22 | 404 | 404 | 393 | 395 | 128,700 |
2016/12/21 | 411 | 417 | 398 | 404 | 174,600 |
2016/12/20 | 407 | 429 | 407 | 413 | 239,400 |
2016/12/19 | 403 | 412 | 402 | 406 | 83,000 |
2016/12/16 | 400 | 419 | 400 | 406 | 171,800 |
2016/12/15 | 398 | 404 | 397 | 400 | 88,600 |
2016/12/14 | 399 | 404 | 398 | 399 | 83,900 |
2016/12/13 | 398 | 400 | 395 | 400 | 43,800 |
2016/12/12 | 387 | 400 | 387 | 398 | 91,400 |
2016/12/09 | 392 | 398 | 391 | 393 | 70,100 |
2016/12/08 | 399 | 399 | 393 | 397 | 67,600 |
2016/12/07 | 400 | 404 | 396 | 400 | 56,200 |
2016/12/06 | 401 | 402 | 394 | 397 | 60,100 |
2016/12/05 | 399 | 405 | 393 | 397 | 47,000 |
2016/12/02 | 403 | 405 | 395 | 398 | 75,300 |
2016/12/01 | 410 | 410 | 400 | 401 | 99,000 |
2016/11/30 | 401 | 415 | 400 | 408 | 178,500 |
2016/11/29 | 384 | 444 | 384 | 409 | 1,287,300 |
2016/11/28 | 385 | 393 | 385 | 390 | 50,800 |
2016/11/25 | 399 | 399 | 386 | 386 | 86,000 |
2016/11/24 | 400 | 402 | 389 | 399 | 89,800 |
2016/11/22 | 400 | 400 | 390 | 394 | 136,600 |
2016/11/21 | 436 | 436 | 400 | 400 | 961,200 |
2016/11/18 | 373 | 374 | 369 | 372 | 49,200 |
2016/11/17 | 363 | 371 | 361 | 367 | 26,000 |
2016/11/16 | 363 | 370 | 360 | 365 | 51,400 |
2016/11/15 | 360 | 362 | 352 | 362 | 73,800 |
2016/11/14 | 362 | 372 | 362 | 366 | 49,000 |
2016/11/11 | 359 | 366 | 356 | 361 | 72,700 |
2016/11/10 | 360 | 366 | 351 | 354 | 75,400 |
2016/11/09 | 363 | 367 | 334 | 341 | 158,600 |
2016/11/08 | 356 | 382 | 356 | 360 | 124,700 |
2016/11/07 | 355 | 364 | 352 | 357 | 29,700 |
2016/11/04 | 354 | 356 | 350 | 351 | 63,800 |
2016/11/02 | 368 | 368 | 360 | 361 | 66,900 |
2016/11/01 | 368 | 371 | 366 | 369 | 51,000 |
2016/10/31 | 374 | 375 | 370 | 373 | 114,300 |
2016/10/28 | 377 | 377 | 373 | 376 | 28,900 |
2016/10/27 | 373 | 377 | 372 | 372 | 43,900 |
2016/10/26 | 380 | 383 | 371 | 374 | 86,300 |
2016/10/25 | 376 | 380 | 368 | 372 | 145,600 |
2016/10/24 | 385 | 387 | 379 | 381 | 96,900 |
2016/10/21 | 389 | 402 | 383 | 384 | 110,500 |
2016/10/20 | 398 | 404 | 386 | 390 | 124,200 |
2016/10/19 | 386 | 425 | 385 | 400 | 330,300 |
2016/10/18 | 382 | 390 | 380 | 386 | 66,900 |
2016/10/17 | 390 | 392 | 379 | 385 | 107,000 |
2016/10/14 | 385 | 393 | 383 | 387 | 82,700 |
2016/10/13 | 394 | 394 | 383 | 384 | 136,800 |
2016/10/12 | 405 | 408 | 390 | 396 | 206,400 |
2016/10/11 | 409 | 414 | 404 | 406 | 127,700 |
2016/10/07 | 420 | 424 | 410 | 412 | 167,600 |
2016/10/06 | 424 | 432 | 422 | 423 | 114,800 |
2016/10/05 | 425 | 427 | 420 | 421 | 109,500 |
2016/10/04 | 426 | 434 | 420 | 423 | 159,000 |
2016/10/03 | 426 | 434 | 422 | 424 | 125,200 |
2016/09/30 | 421 | 433 | 416 | 424 | 223,800 |
2016/09/29 | 431 | 453 | 423 | 426 | 545,100 |
2016/09/28 | 432 | 434 | 420 | 428 | 541,400 |
2016/09/27 | 412 | 442 | 410 | 435 | 2,280,700 |
2016/09/26 | 445 | 470 | 416 | 416 | 4,935,100 |
2016/09/23 | 388 | 400 | 381 | 397 | 1,031,800 |
2016/09/21 | 365 | 438 | 365 | 405 | 4,537,300 |
2016/09/20 | 362 | 364 | 356 | 358 | 41,000 |
2016/09/16 | 373 | 378 | 357 | 364 | 170,200 |
2016/09/15 | 354 | 358 | 352 | 353 | 28,000 |
2016/09/14 | 360 | 365 | 353 | 353 | 65,100 |
2016/09/13 | 368 | 368 | 357 | 365 | 65,500 |
2016/09/12 | 370 | 374 | 365 | 365 | 41,200 |
2016/09/09 | 380 | 382 | 374 | 382 | 69,800 |
2016/09/08 | 380 | 382 | 371 | 376 | 55,100 |
2016/09/07 | 373 | 383 | 373 | 378 | 65,000 |
2016/09/06 | 375 | 395 | 365 | 381 | 360,400 |
2016/09/05 | 375 | 375 | 362 | 367 | 71,900 |
2016/09/02 | 360 | 377 | 360 | 370 | 150,900 |
2016/09/01 | 358 | 358 | 354 | 356 | 37,900 |
2016/08/31 | 353 | 359 | 350 | 357 | 75,800 |
2016/08/30 | 351 | 358 | 350 | 350 | 64,800 |
2016/08/29 | 352 | 354 | 347 | 350 | 46,300 |
2016/08/26 | 355 | 355 | 347 | 347 | 82,700 |
2016/08/25 | 356 | 363 | 354 | 355 | 54,800 |
2016/08/24 | 356 | 360 | 352 | 356 | 47,300 |
2016/08/23 | 359 | 371 | 353 | 353 | 96,900 |
2016/08/22 | 368 | 368 | 353 | 354 | 91,400 |
2016/08/19 | 361 | 368 | 357 | 361 | 59,600 |
2016/08/18 | 363 | 368 | 360 | 361 | 116,500 |
2016/08/17 | 364 | 380 | 364 | 375 | 98,200 |
2016/08/16 | 359 | 376 | 359 | 362 | 96,100 |
2016/08/15 | 358 | 370 | 352 | 359 | 121,900 |
2016/08/12 | 364 | 371 | 352 | 360 | 200,600 |
2016/08/10 | 379 | 384 | 371 | 372 | 112,600 |
2016/08/09 | 373 | 390 | 371 | 372 | 78,900 |
2016/08/08 | 391 | 391 | 368 | 377 | 191,100 |
2016/08/05 | 398 | 399 | 384 | 389 | 98,800 |
2016/08/04 | 390 | 402 | 382 | 390 | 171,400 |
2016/08/03 | 403 | 408 | 392 | 392 | 284,700 |
2016/08/02 | 414 | 454 | 414 | 420 | 720,300 |
2016/08/01 | 410 | 418 | 402 | 402 | 256,300 |
2016/07/29 | 424 | 432 | 389 | 419 | 596,400 |
2016/07/28 | 449 | 475 | 420 | 424 | 1,309,800 |
2016/07/27 | 495 | 498 | 415 | 433 | 1,763,200 |
2016/07/26 | 533 | 560 | 476 | 510 | 4,039,500 |
2016/07/25 | 538 | 573 | 501 | 573 | 6,140,500 |
2016/07/22 | 460 | 493 | 435 | 493 | 5,899,200 |
2016/07/21 | 337 | 413 | 330 | 413 | 819,200 |
2016/07/20 | 339 | 339 | 329 | 333 | 31,400 |
2016/07/19 | 333 | 341 | 326 | 328 | 46,900 |
2016/07/15 | 338 | 338 | 330 | 333 | 70,000 |
2016/07/14 | 339 | 341 | 335 | 338 | 57,300 |
2016/07/13 | 348 | 348 | 336 | 337 | 75,200 |
2016/07/12 | 347 | 347 | 338 | 341 | 40,300 |
2016/07/11 | 339 | 339 | 327 | 339 | 53,000 |
2016/07/08 | 337 | 337 | 322 | 327 | 73,800 |
2016/07/07 | 337 | 345 | 333 | 334 | 93,500 |
2016/07/06 | 337 | 343 | 335 | 336 | 78,800 |
2016/07/05 | 353 | 363 | 349 | 349 | 47,900 |
2016/07/04 | 355 | 368 | 338 | 356 | 113,600 |
2016/07/01 | 340 | 413 | 339 | 362 | 692,800 |
2016/06/30 | 340 | 346 | 336 | 339 | 56,000 |
2016/06/29 | 321 | 336 | 313 | 336 | 68,800 |
2016/06/28 | 308 | 322 | 305 | 316 | 50,300 |
2016/06/27 | 307 | 316 | 302 | 311 | 75,300 |
2016/06/24 | 350 | 352 | 290 | 303 | 166,400 |
2016/06/23 | 338 | 348 | 336 | 341 | 31,900 |
2016/06/22 | 352 | 352 | 340 | 340 | 32,400 |
2016/06/21 | 347 | 355 | 342 | 351 | 48,700 |
2016/06/20 | 336 | 350 | 330 | 347 | 60,500 |
2016/06/17 | 343 | 347 | 328 | 328 | 86,800 |
2016/06/16 | 347 | 348 | 310 | 340 | 156,600 |
2016/06/15 | 352 | 353 | 340 | 343 | 73,700 |
2016/06/14 | 366 | 372 | 335 | 340 | 181,900 |
2016/06/13 | 381 | 383 | 371 | 372 | 125,100 |
2016/06/10 | 399 | 399 | 388 | 389 | 54,300 |
2016/06/09 | 418 | 425 | 397 | 399 | 161,400 |
2016/06/08 | 390 | 404 | 386 | 404 | 58,400 |
2016/06/07 | 381 | 389 | 381 | 389 | 38,900 |
2016/06/06 | 381 | 389 | 378 | 381 | 39,600 |
2016/06/03 | 380 | 392 | 380 | 389 | 79,500 |
2016/06/02 | 393 | 396 | 379 | 384 | 122,600 |
2016/06/01 | 407 | 407 | 396 | 398 | 111,600 |
2016/05/31 | 406 | 412 | 403 | 408 | 82,900 |
2016/05/30 | 409 | 412 | 401 | 412 | 36,500 |
2016/05/27 | 402 | 412 | 395 | 397 | 78,200 |
2016/05/26 | 404 | 413 | 399 | 407 | 62,700 |
2016/05/25 | 408 | 414 | 403 | 403 | 48,100 |
2016/05/24 | 408 | 411 | 399 | 408 | 47,400 |
2016/05/23 | 416 | 416 | 403 | 408 | 53,800 |
2016/05/20 | 396 | 414 | 389 | 406 | 79,700 |
2016/05/19 | 397 | 409 | 388 | 395 | 126,700 |
2016/05/18 | 414 | 418 | 370 | 389 | 223,800 |
2016/05/17 | 404 | 419 | 402 | 406 | 98,100 |
2016/05/16 | 415 | 430 | 402 | 405 | 220,000 |
2016/05/13 | 471 | 475 | 453 | 455 | 113,900 |
2016/05/12 | 482 | 486 | 470 | 476 | 83,000 |
2016/05/11 | 483 | 496 | 478 | 485 | 80,000 |
2016/05/10 | 483 | 484 | 473 | 479 | 50,400 |
2016/05/09 | 480 | 497 | 474 | 483 | 86,400 |
2016/05/06 | 477 | 480 | 466 | 475 | 64,000 |
2016/05/02 | 468 | 484 | 468 | 476 | 113,000 |
2016/04/28 | 509 | 516 | 486 | 491 | 157,400 |
2016/04/27 | 498 | 509 | 488 | 502 | 88,200 |
2016/04/26 | 523 | 528 | 495 | 499 | 181,300 |
2016/04/25 | 530 | 544 | 515 | 522 | 294,800 |
2016/04/22 | 520 | 566 | 500 | 530 | 419,100 |
2016/04/21 | 523 | 530 | 508 | 524 | 191,300 |
2016/04/20 | 544 | 555 | 500 | 518 | 539,600 |
2016/04/19 | 528 | 536 | 512 | 536 | 410,500 |
2016/04/18 | 497 | 534 | 492 | 508 | 327,500 |
2016/04/15 | 485 | 526 | 482 | 510 | 440,000 |
2016/04/14 | 480 | 490 | 472 | 488 | 158,500 |
2016/04/13 | 478 | 485 | 465 | 475 | 101,400 |
2016/04/12 | 490 | 492 | 464 | 475 | 227,000 |
2016/04/11 | 444 | 495 | 434 | 482 | 385,700 |
2016/04/08 | 423 | 448 | 413 | 441 | 132,100 |
2016/04/07 | 420 | 442 | 420 | 439 | 58,700 |
2016/04/06 | 436 | 436 | 407 | 423 | 108,200 |
2016/04/05 | 461 | 466 | 425 | 428 | 193,000 |
2016/04/04 | 453 | 472 | 451 | 463 | 109,500 |
2016/04/01 | 477 | 484 | 452 | 455 | 101,900 |
2016/03/31 | 490 | 493 | 472 | 481 | 92,700 |
2016/03/30 | 472 | 495 | 471 | 490 | 149,400 |
2016/03/29 | 451 | 469 | 451 | 469 | 93,700 |
2016/03/28 | 467 | 467 | 446 | 451 | 72,400 |
2016/03/25 | 472 | 475 | 463 | 467 | 42,400 |
2016/03/24 | 480 | 480 | 465 | 471 | 58,700 |
2016/03/23 | 486 | 486 | 470 | 478 | 43,100 |
2016/03/22 | 481 | 484 | 469 | 480 | 70,100 |
2016/03/18 | 461 | 478 | 453 | 477 | 99,700 |
2016/03/17 | 484 | 489 | 463 | 465 | 170,600 |
2016/03/16 | 476 | 495 | 447 | 488 | 289,500 |
2016/03/15 | 453 | 468 | 453 | 468 | 155,200 |
2016/03/14 | 452 | 458 | 446 | 451 | 76,100 |
2016/03/11 | 448 | 457 | 440 | 450 | 110,300 |
2016/03/10 | 447 | 454 | 437 | 452 | 145,600 |
2016/03/09 | 438 | 447 | 429 | 447 | 106,000 |
2016/03/08 | 450 | 454 | 425 | 444 | 155,400 |
2016/03/07 | 437 | 449 | 430 | 449 | 162,400 |
2016/03/04 | 432 | 447 | 424 | 440 | 167,800 |
2016/03/03 | 414 | 442 | 413 | 437 | 306,100 |
2016/03/02 | 414 | 415 | 407 | 412 | 141,100 |
2016/03/01 | 401 | 406 | 389 | 404 | 201,800 |
2016/02/29 | 416 | 421 | 400 | 401 | 227,200 |
2016/02/26 | 413 | 417 | 396 | 400 | 313,800 |
2016/02/25 | 440 | 448 | 403 | 412 | 920,900 |
2016/02/24 | 462 | 510 | 446 | 453 | 8,371,000 |
2016/02/23 | 430 | 430 | 430 | 430 | 51,500 |
2016/02/22 | 340 | 369 | 339 | 350 | 109,200 |
2016/02/19 | 340 | 356 | 335 | 348 | 120,800 |
2016/02/18 | 344 | 359 | 344 | 346 | 121,100 |
2016/02/17 | 333 | 348 | 329 | 340 | 68,800 |
2016/02/16 | 325 | 353 | 323 | 333 | 162,400 |
2016/02/15 | 332 | 335 | 310 | 333 | 149,300 |
2016/02/12 | 330 | 330 | 300 | 300 | 279,000 |
2016/02/10 | 362 | 362 | 323 | 336 | 319,400 |
2016/02/09 | 359 | 360 | 324 | 330 | 310,000 |
2016/02/08 | 349 | 385 | 349 | 375 | 575,300 |
2016/02/05 | 442 | 443 | 415 | 421 | 91,200 |
2016/02/04 | 466 | 476 | 441 | 446 | 104,200 |
2016/02/03 | 477 | 486 | 448 | 470 | 151,900 |
2016/02/02 | 474 | 508 | 472 | 485 | 242,400 |
2016/02/01 | 468 | 528 | 464 | 479 | 344,800 |
2016/01/29 | 455 | 460 | 440 | 453 | 95,600 |
2016/01/28 | 446 | 459 | 441 | 455 | 62,200 |
2016/01/27 | 446 | 454 | 436 | 445 | 69,800 |
2016/01/26 | 440 | 447 | 433 | 438 | 67,100 |
2016/01/25 | 438 | 450 | 427 | 450 | 107,400 |
2016/01/22 | 412 | 439 | 412 | 439 | 134,900 |
2016/01/21 | 425 | 440 | 396 | 398 | 203,800 |
2016/01/20 | 469 | 470 | 403 | 418 | 237,700 |
2016/01/19 | 454 | 486 | 450 | 470 | 155,200 |
2016/01/18 | 429 | 460 | 428 | 453 | 195,500 |
2016/01/15 | 511 | 511 | 465 | 469 | 120,700 |
2016/01/14 | 509 | 510 | 466 | 493 | 179,100 |
2016/01/13 | 515 | 531 | 515 | 525 | 74,900 |
2016/01/12 | 559 | 559 | 499 | 510 | 133,800 |
2016/01/08 | 536 | 555 | 527 | 550 | 78,500 |
2016/01/07 | 542 | 561 | 533 | 536 | 91,900 |
2016/01/06 | 555 | 560 | 540 | 543 | 73,100 |
2016/01/05 | 568 | 570 | 548 | 557 | 150,600 |
2016/01/04 | 573 | 598 | 570 | 580 | 118,700 |