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 |
---|---|---|---|---|---|
2017/12/29 | 640 | 668 | 638 | 661 | 202,100 |
2017/12/28 | 646 | 662 | 644 | 644 | 150,300 |
2017/12/27 | 620 | 653 | 620 | 648 | 225,500 |
2017/12/26 | 617 | 631 | 612 | 621 | 285,500 |
2017/12/25 | 625 | 630 | 615 | 615 | 181,400 |
2017/12/22 | 620 | 646 | 607 | 625 | 415,000 |
2017/12/21 | 622 | 626 | 613 | 619 | 235,700 |
2017/12/20 | 637 | 646 | 623 | 625 | 239,500 |
2017/12/19 | 649 | 650 | 637 | 637 | 164,100 |
2017/12/18 | 674 | 677 | 645 | 645 | 259,400 |
2017/12/15 | 659 | 670 | 649 | 651 | 152,700 |
2017/12/14 | 656 | 670 | 654 | 659 | 163,400 |
2017/12/13 | 652 | 657 | 647 | 651 | 85,200 |
2017/12/12 | 656 | 665 | 645 | 656 | 112,700 |
2017/12/11 | 641 | 658 | 640 | 656 | 97,700 |
2017/12/08 | 646 | 652 | 638 | 641 | 153,300 |
2017/12/07 | 648 | 658 | 639 | 640 | 122,600 |
2017/12/06 | 653 | 656 | 640 | 644 | 158,800 |
2017/12/05 | 658 | 665 | 647 | 647 | 149,700 |
2017/12/04 | 658 | 681 | 658 | 659 | 168,100 |
2017/12/01 | 681 | 683 | 655 | 660 | 156,300 |
2017/11/30 | 666 | 681 | 653 | 671 | 228,400 |
2017/11/29 | 681 | 691 | 660 | 666 | 317,800 |
2017/11/28 | 721 | 732 | 681 | 682 | 450,900 |
2017/11/27 | 684 | 712 | 684 | 703 | 318,400 |
2017/11/24 | 693 | 705 | 683 | 683 | 198,100 |
2017/11/22 | 698 | 707 | 689 | 690 | 168,600 |
2017/11/21 | 720 | 723 | 696 | 699 | 280,700 |
2017/11/20 | 691 | 710 | 684 | 709 | 371,800 |
2017/11/17 | 660 | 691 | 658 | 691 | 350,600 |
2017/11/16 | 651 | 674 | 646 | 652 | 317,500 |
2017/11/15 | 646 | 673 | 630 | 656 | 590,000 |
2017/11/14 | 666 | 666 | 647 | 651 | 294,400 |
2017/11/13 | 672 | 676 | 653 | 661 | 393,100 |
2017/11/10 | 677 | 686 | 673 | 677 | 323,900 |
2017/11/09 | 712 | 719 | 669 | 685 | 702,600 |
2017/11/08 | 724 | 730 | 687 | 701 | 819,500 |
2017/11/07 | 752 | 791 | 718 | 733 | 1,417,900 |
2017/11/06 | 727 | 776 | 726 | 765 | 1,693,200 |
2017/11/02 | 710 | 747 | 706 | 723 | 1,163,700 |
2017/11/01 | 683 | 741 | 674 | 713 | 1,921,600 |
2017/10/31 | 688 | 692 | 671 | 675 | 539,400 |
2017/10/30 | 670 | 712 | 670 | 694 | 1,212,400 |
2017/10/27 | 666 | 675 | 649 | 666 | 737,900 |
2017/10/26 | 652 | 678 | 644 | 666 | 1,529,500 |
2017/10/25 | 695 | 738 | 650 | 653 | 10,629,400 |
2017/10/24 | 585 | 686 | 574 | 686 | 4,182,900 |
2017/10/23 | 564 | 589 | 564 | 586 | 252,200 |
2017/10/20 | 570 | 573 | 560 | 562 | 130,200 |
2017/10/19 | 577 | 583 | 570 | 574 | 128,000 |
2017/10/18 | 575 | 580 | 567 | 575 | 101,100 |
2017/10/17 | 565 | 583 | 565 | 575 | 179,600 |
2017/10/16 | 558 | 568 | 556 | 558 | 154,200 |
2017/10/13 | 561 | 563 | 556 | 561 | 158,900 |
2017/10/12 | 564 | 574 | 556 | 556 | 192,500 |
2017/10/11 | 577 | 587 | 562 | 563 | 258,800 |
2017/10/10 | 575 | 581 | 572 | 578 | 107,900 |
2017/10/06 | 589 | 590 | 575 | 579 | 133,200 |
2017/10/05 | 592 | 597 | 585 | 586 | 137,700 |
2017/10/04 | 589 | 602 | 589 | 591 | 162,000 |
2017/10/03 | 590 | 597 | 583 | 591 | 216,600 |
2017/10/02 | 596 | 618 | 591 | 598 | 296,400 |
2017/09/29 | 583 | 590 | 578 | 585 | 167,700 |
2017/09/28 | 585 | 598 | 580 | 581 | 238,800 |
2017/09/27 | 569 | 578 | 566 | 570 | 156,300 |
2017/09/26 | 574 | 579 | 566 | 569 | 217,400 |
2017/09/25 | 586 | 600 | 579 | 583 | 211,900 |
2017/09/22 | 630 | 635 | 585 | 586 | 745,400 |
2017/09/21 | 596 | 656 | 592 | 635 | 1,603,900 |
2017/09/20 | 615 | 620 | 588 | 590 | 250,800 |
2017/09/19 | 584 | 613 | 582 | 611 | 395,000 |
2017/09/15 | 560 | 583 | 560 | 577 | 132,000 |
2017/09/14 | 587 | 588 | 561 | 567 | 191,500 |
2017/09/13 | 591 | 591 | 573 | 583 | 187,700 |
2017/09/12 | 592 | 594 | 571 | 590 | 184,800 |
2017/09/11 | 568 | 592 | 566 | 582 | 168,300 |
2017/09/08 | 560 | 580 | 558 | 564 | 247,900 |
2017/09/07 | 581 | 596 | 568 | 571 | 323,200 |
2017/09/06 | 550 | 597 | 549 | 584 | 582,300 |
2017/09/05 | 607 | 615 | 560 | 566 | 796,500 |
2017/09/04 | 641 | 643 | 609 | 609 | 475,400 |
2017/09/01 | 638 | 663 | 630 | 649 | 734,700 |
2017/08/31 | 645 | 649 | 629 | 630 | 292,100 |
2017/08/30 | 667 | 671 | 641 | 649 | 416,100 |
2017/08/29 | 663 | 673 | 652 | 672 | 295,100 |
2017/08/28 | 663 | 676 | 660 | 675 | 216,800 |
2017/08/25 | 670 | 681 | 660 | 666 | 191,600 |
2017/08/24 | 662 | 676 | 651 | 670 | 313,300 |
2017/08/23 | 683 | 699 | 668 | 669 | 729,200 |
2017/08/22 | 662 | 677 | 661 | 677 | 298,600 |
2017/08/21 | 669 | 686 | 656 | 672 | 494,500 |
2017/08/18 | 661 | 679 | 653 | 659 | 526,400 |
2017/08/17 | 660 | 675 | 644 | 673 | 446,600 |
2017/08/16 | 656 | 666 | 645 | 659 | 505,000 |
2017/08/15 | 689 | 695 | 641 | 648 | 1,229,400 |
2017/08/14 | 683 | 718 | 665 | 709 | 650,200 |
2017/08/10 | 690 | 708 | 676 | 680 | 413,700 |
2017/08/09 | 729 | 738 | 691 | 699 | 445,800 |
2017/08/08 | 713 | 733 | 713 | 725 | 284,200 |
2017/08/07 | 729 | 755 | 714 | 722 | 646,100 |
2017/08/04 | 713 | 744 | 706 | 735 | 484,400 |
2017/08/03 | 745 | 756 | 705 | 719 | 832,700 |
2017/08/02 | 757 | 781 | 748 | 758 | 608,100 |
2017/08/01 | 797 | 804 | 744 | 749 | 1,231,300 |
2017/07/31 | 854 | 863 | 802 | 812 | 1,008,500 |
2017/07/28 | 906 | 916 | 866 | 869 | 1,220,400 |
2017/07/27 | 924 | 970 | 918 | 928 | 2,209,900 |
2017/07/26 | 905 | 958 | 888 | 923 | 2,644,600 |
2017/07/25 | 910 | 938 | 901 | 912 | 1,773,800 |
2017/07/24 | 860 | 965 | 851 | 927 | 8,189,900 |
2017/07/21 | 822 | 849 | 819 | 835 | 631,100 |
2017/07/20 | 830 | 898 | 811 | 834 | 3,657,300 |
2017/07/19 | 799 | 823 | 794 | 820 | 756,900 |
2017/07/18 | 779 | 821 | 766 | 820 | 1,064,700 |
2017/07/14 | 809 | 809 | 754 | 770 | 993,800 |
2017/07/13 | 820 | 823 | 792 | 800 | 526,000 |
2017/07/12 | 814 | 824 | 802 | 815 | 494,600 |
2017/07/11 | 832 | 835 | 799 | 813 | 790,100 |
2017/07/10 | 827 | 847 | 821 | 845 | 706,600 |
2017/07/07 | 809 | 830 | 796 | 820 | 637,900 |
2017/07/06 | 819 | 854 | 806 | 817 | 1,361,500 |
2017/07/05 | 843 | 859 | 786 | 805 | 1,733,700 |
2017/07/04 | 913 | 932 | 825 | 837 | 2,939,100 |
2017/07/03 | 970 | 1,011 | 912 | 912 | 8,017,500 |
2017/06/30 | 869 | 1,010 | 850 | 969 | 18,147,600 |
2017/06/29 | 883 | 913 | 837 | 884 | 16,700,600 |
2017/06/28 | 763 | 763 | 763 | 763 | 137,300 |
2017/06/27 | 661 | 676 | 654 | 663 | 471,500 |
2017/06/26 | 648 | 679 | 641 | 677 | 436,600 |
2017/06/23 | 682 | 685 | 629 | 649 | 794,300 |
2017/06/22 | 685 | 686 | 670 | 682 | 432,900 |
2017/06/21 | 674 | 699 | 666 | 679 | 624,100 |
2017/06/20 | 702 | 702 | 673 | 674 | 772,600 |
2017/06/19 | 669 | 716 | 661 | 705 | 1,763,000 |
2017/06/16 | 640 | 668 | 638 | 652 | 574,200 |
2017/06/15 | 626 | 648 | 621 | 641 | 553,200 |
2017/06/14 | 637 | 690 | 631 | 639 | 1,556,800 |
2017/06/13 | 628 | 647 | 612 | 640 | 932,600 |
2017/06/12 | 664 | 670 | 627 | 629 | 1,316,900 |
2017/06/09 | 676 | 685 | 623 | 635 | 2,046,900 |
2017/06/08 | 681 | 718 | 668 | 678 | 5,230,000 |
2017/06/07 | 657 | 710 | 642 | 683 | 6,532,500 |
2017/06/06 | 699 | 731 | 651 | 661 | 7,102,900 |
2017/06/05 | 615 | 728 | 602 | 712 | 9,288,500 |
2017/06/02 | 658 | 686 | 607 | 628 | 6,975,700 |
2017/06/01 | 533 | 638 | 520 | 638 | 10,202,300 |
2017/05/31 | 475 | 554 | 468 | 538 | 3,018,200 |
2017/05/30 | 490 | 494 | 463 | 474 | 889,200 |
2017/05/29 | 505 | 505 | 489 | 491 | 514,000 |
2017/05/26 | 520 | 523 | 499 | 507 | 784,300 |
2017/05/25 | 505 | 515 | 488 | 514 | 1,128,800 |
2017/05/24 | 505 | 523 | 493 | 497 | 2,616,400 |
2017/05/23 | 507 | 512 | 486 | 494 | 2,287,000 |
2017/05/22 | 539 | 558 | 513 | 518 | 3,639,900 |
2017/05/19 | 495 | 549 | 482 | 543 | 13,373,800 |
2017/05/18 | 444 | 517 | 441 | 491 | 4,802,000 |
2017/05/17 | 460 | 505 | 455 | 460 | 6,246,300 |
2017/05/16 | 430 | 462 | 419 | 462 | 3,987,500 |
2017/05/15 | 376 | 387 | 376 | 382 | 14,600 |
2017/05/12 | 383 | 384 | 381 | 381 | 19,700 |
2017/05/11 | 386 | 390 | 384 | 384 | 32,200 |
2017/05/10 | 388 | 390 | 380 | 387 | 55,900 |
2017/05/09 | 389 | 390 | 385 | 389 | 22,300 |
2017/05/08 | 388 | 388 | 380 | 388 | 37,400 |
2017/05/02 | 385 | 386 | 380 | 384 | 60,800 |
2017/05/01 | 383 | 385 | 380 | 384 | 53,600 |
2017/04/28 | 375 | 382 | 375 | 379 | 41,300 |
2017/04/27 | 377 | 381 | 369 | 377 | 84,000 |
2017/04/26 | 363 | 373 | 363 | 370 | 20,100 |
2017/04/25 | 360 | 366 | 360 | 363 | 14,200 |
2017/04/24 | 366 | 366 | 358 | 360 | 27,400 |
2017/04/21 | 365 | 373 | 363 | 366 | 25,100 |
2017/04/20 | 357 | 375 | 357 | 366 | 30,500 |
2017/04/19 | 362 | 365 | 359 | 359 | 44,400 |
2017/04/18 | 361 | 363 | 350 | 361 | 44,900 |
2017/04/17 | 346 | 360 | 346 | 358 | 24,700 |
2017/04/14 | 349 | 356 | 347 | 349 | 48,800 |
2017/04/13 | 347 | 359 | 347 | 357 | 35,400 |
2017/04/12 | 360 | 360 | 348 | 351 | 57,400 |
2017/04/11 | 365 | 366 | 356 | 361 | 105,200 |
2017/04/10 | 368 | 368 | 362 | 365 | 17,400 |
2017/04/07 | 359 | 368 | 355 | 365 | 48,700 |
2017/04/06 | 370 | 371 | 360 | 362 | 73,800 |
2017/04/05 | 378 | 378 | 369 | 371 | 61,800 |
2017/04/04 | 379 | 381 | 369 | 373 | 87,700 |
2017/04/03 | 380 | 380 | 377 | 377 | 32,100 |
2017/03/31 | 383 | 385 | 381 | 382 | 16,800 |
2017/03/30 | 386 | 389 | 380 | 381 | 36,000 |
2017/03/29 | 384 | 387 | 378 | 385 | 47,900 |
2017/03/28 | 375 | 382 | 375 | 380 | 34,500 |
2017/03/27 | 377 | 380 | 374 | 376 | 58,400 |
2017/03/24 | 378 | 380 | 376 | 377 | 68,000 |
2017/03/23 | 381 | 384 | 376 | 379 | 86,100 |
2017/03/22 | 388 | 388 | 380 | 383 | 77,800 |
2017/03/21 | 387 | 390 | 378 | 389 | 185,600 |
2017/03/17 | 397 | 441 | 383 | 385 | 1,406,400 |
2017/03/16 | 379 | 382 | 376 | 382 | 69,000 |
2017/03/15 | 385 | 385 | 378 | 379 | 59,900 |
2017/03/14 | 382 | 386 | 382 | 385 | 26,100 |
2017/03/13 | 390 | 392 | 383 | 383 | 53,600 |
2017/03/10 | 395 | 395 | 386 | 389 | 58,700 |
2017/03/09 | 387 | 389 | 385 | 387 | 21,800 |
2017/03/08 | 386 | 390 | 385 | 389 | 33,000 |
2017/03/07 | 386 | 390 | 386 | 389 | 21,500 |
2017/03/06 | 389 | 389 | 385 | 388 | 29,700 |
2017/03/03 | 389 | 393 | 383 | 385 | 94,600 |
2017/03/02 | 395 | 397 | 391 | 391 | 22,500 |
2017/03/01 | 398 | 398 | 391 | 395 | 29,000 |
2017/02/28 | 400 | 401 | 394 | 396 | 47,600 |
2017/02/27 | 397 | 400 | 395 | 400 | 31,800 |
2017/02/24 | 393 | 400 | 393 | 398 | 40,200 |
2017/02/23 | 395 | 398 | 392 | 395 | 21,500 |
2017/02/22 | 400 | 400 | 393 | 395 | 27,500 |
2017/02/21 | 397 | 400 | 394 | 394 | 23,900 |
2017/02/20 | 389 | 392 | 387 | 392 | 15,700 |
2017/02/17 | 387 | 390 | 386 | 389 | 30,300 |
2017/02/16 | 392 | 396 | 388 | 388 | 49,200 |
2017/02/15 | 400 | 400 | 391 | 393 | 49,200 |
2017/02/14 | 397 | 398 | 393 | 396 | 43,600 |
2017/02/13 | 400 | 402 | 393 | 397 | 44,300 |
2017/02/10 | 394 | 395 | 388 | 393 | 20,200 |
2017/02/09 | 386 | 396 | 385 | 388 | 58,800 |
2017/02/08 | 381 | 388 | 381 | 388 | 39,800 |
2017/02/07 | 390 | 390 | 381 | 383 | 82,100 |
2017/02/06 | 390 | 392 | 387 | 388 | 57,400 |
2017/02/03 | 390 | 393 | 389 | 389 | 28,200 |
2017/02/02 | 392 | 397 | 390 | 390 | 67,900 |
2017/02/01 | 396 | 400 | 393 | 397 | 36,600 |
2017/01/31 | 399 | 400 | 397 | 399 | 32,600 |
2017/01/30 | 403 | 405 | 400 | 400 | 23,200 |
2017/01/27 | 396 | 403 | 395 | 400 | 65,400 |
2017/01/26 | 400 | 403 | 398 | 400 | 89,200 |
2017/01/25 | 404 | 405 | 401 | 402 | 76,500 |
2017/01/24 | 411 | 413 | 403 | 404 | 64,300 |
2017/01/23 | 418 | 419 | 411 | 414 | 49,100 |
2017/01/20 | 415 | 418 | 413 | 418 | 46,900 |
2017/01/19 | 414 | 417 | 410 | 410 | 45,900 |
2017/01/18 | 404 | 415 | 403 | 412 | 67,400 |
2017/01/17 | 405 | 410 | 403 | 407 | 44,200 |
2017/01/16 | 406 | 412 | 403 | 403 | 49,100 |
2017/01/13 | 402 | 410 | 402 | 406 | 39,200 |
2017/01/12 | 412 | 415 | 402 | 402 | 74,500 |
2017/01/11 | 414 | 420 | 410 | 416 | 55,500 |
2017/01/10 | 413 | 418 | 411 | 416 | 86,100 |
2017/01/06 | 410 | 418 | 410 | 412 | 88,600 |
2017/01/05 | 403 | 431 | 402 | 410 | 332,300 |
2017/01/04 | 410 | 410 | 401 | 401 | 57,900 |