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
2021/12/30 474 488 469 485 131,800
2021/12/29 442 477 442 475 309,700
2021/12/28 460 467 444 448 323,200
2021/12/27 478 480 458 460 248,900
2021/12/24 486 497 480 480 220,200
2021/12/23 480 490 475 480 192,400
2021/12/22 455 477 455 477 263,600
2021/12/21 458 468 455 459 166,000
2021/12/20 471 474 455 457 179,900
2021/12/17 462 484 462 475 193,600
2021/12/16 475 484 468 475 160,300
2021/12/15 455 473 455 470 190,400
2021/12/14 467 477 456 456 227,000
2021/12/13 494 494 459 467 427,800
2021/12/10 511 517 492 497 232,100
2021/12/09 524 528 507 508 158,500
2021/12/08 518 528 515 526 195,900
2021/12/07 512 523 506 520 180,800
2021/12/06 523 530 506 507 207,000
2021/12/03 518 530 503 529 346,200
2021/12/02 550 566 512 523 882,100
2021/12/01 506 577 499 532 1,424,100
2021/11/30 536 536 495 498 709,500
2021/11/29 525 559 511 551 914,500
2021/11/26 496 527 491 515 472,700
2021/11/25 502 504 492 499 279,000
2021/11/24 518 521 499 500 276,800
2021/11/22 517 528 510 526 159,400
2021/11/19 526 532 517 524 152,800
2021/11/18 533 536 519 532 187,400
2021/11/17 552 554 531 532 201,600
2021/11/16 527 557 527 555 372,700
2021/11/15 520 528 508 526 609,400
2021/11/12 560 569 558 563 107,700
2021/11/11 565 568 555 560 111,700
2021/11/10 556 574 556 571 131,000
2021/11/09 546 569 546 561 228,800
2021/11/08 572 572 553 559 157,300
2021/11/05 585 593 567 576 170,600
2021/11/04 584 593 579 586 130,500
2021/11/02 600 601 580 585 218,000
2021/11/01 600 612 593 599 113,900
2021/10/29 605 607 598 598 144,600
2021/10/28 612 613 603 605 146,800
2021/10/27 626 630 616 616 74,000
2021/10/26 623 634 623 630 87,500
2021/10/25 618 624 615 622 88,300
2021/10/22 630 640 627 627 85,100
2021/10/21 655 656 633 634 96,200
2021/10/20 662 666 655 655 42,500
2021/10/19 655 670 655 662 75,600
2021/10/18 664 667 655 660 63,400
2021/10/15 660 664 650 662 96,700
2021/10/14 655 672 655 657 85,900
2021/10/13 661 674 650 663 139,300
2021/10/12 655 665 642 665 179,100
2021/10/11 626 652 619 652 162,000
2021/10/08 620 636 620 627 86,900
2021/10/07 611 629 611 618 140,900
2021/10/06 620 636 611 613 210,100
2021/10/05 615 619 603 610 248,000
2021/10/04 650 656 624 624 219,900
2021/10/01 656 662 646 648 194,500
2021/09/30 667 670 655 657 118,200
2021/09/29 658 667 652 667 141,700
2021/09/28 679 684 662 668 127,000
2021/09/27 692 696 680 684 107,200
2021/09/24 679 695 676 693 138,700
2021/09/22 688 690 666 669 221,700
2021/09/21 670 692 668 688 198,900
2021/09/17 691 707 685 704 102,500
2021/09/16 727 730 692 695 382,000
2021/09/15 729 733 721 729 130,400
2021/09/14 735 742 727 729 119,800
2021/09/13 730 737 720 731 123,700
2021/09/10 719 730 710 728 190,600
2021/09/09 720 726 709 710 144,500
2021/09/08 714 726 707 723 132,600
2021/09/07 727 737 711 713 228,800
2021/09/06 733 735 711 729 259,000
2021/09/03 721 732 706 730 258,900
2021/09/02 723 744 713 716 394,400
2021/09/01 700 713 698 713 176,300
2021/08/31 722 728 707 712 342,900
2021/08/30 676 702 672 702 272,500
2021/08/27 660 677 656 676 198,200
2021/08/26 655 670 655 661 182,100
2021/08/25 654 666 652 657 175,300
2021/08/24 655 664 646 656 173,600
2021/08/23 639 665 635 653 296,100
2021/08/20 675 677 623 629 414,100
2021/08/19 666 683 665 670 141,500
2021/08/18 663 683 654 676 264,900
2021/08/17 701 704 647 661 753,800
2021/08/16 730 732 700 711 573,100
2021/08/13 771 820 771 811 336,100
2021/08/12 771 779 766 776 141,300
2021/08/11 765 785 756 776 253,600
2021/08/10 718 772 717 764 444,700
2021/08/06 730 733 710 713 239,200
2021/08/05 720 734 705 730 266,900
2021/08/04 739 739 721 722 118,400
2021/08/03 730 747 730 739 115,600
2021/08/02 735 736 726 736 105,700
2021/07/30 742 744 725 730 145,900
2021/07/29 736 749 736 742 120,700
2021/07/28 753 762 731 734 202,900
2021/07/27 766 772 761 761 63,800
2021/07/26 772 777 766 772 60,200
2021/07/21 772 779 763 765 98,400
2021/07/20 757 772 757 766 100,000
2021/07/19 780 780 765 770 156,500
2021/07/16 797 810 789 789 192,200
2021/07/15 806 827 795 800 432,300
2021/07/14 806 813 803 808 62,900
2021/07/13 811 824 803 810 123,500
2021/07/12 797 816 796 811 142,600
2021/07/09 788 798 760 795 263,900
2021/07/08 814 814 801 801 138,600
2021/07/07 822 838 805 811 305,900
2021/07/06 817 819 800 803 147,300
2021/07/05 820 830 814 814 107,400
2021/07/02 823 840 820 826 125,700
2021/07/01 828 829 813 821 123,300
2021/06/30 830 841 823 832 132,800
2021/06/29 834 871 830 837 599,800
2021/06/28 815 830 813 825 214,500
2021/06/25 814 823 812 815 93,300
2021/06/24 823 824 811 812 132,600
2021/06/23 830 831 822 825 116,800
2021/06/22 827 837 823 826 203,100
2021/06/21 801 811 800 800 177,300
2021/06/18 835 837 816 816 175,900
2021/06/17 846 850 836 837 89,100
2021/06/16 852 854 844 849 99,600
2021/06/15 847 854 842 853 108,500
2021/06/14 844 847 831 844 140,500
2021/06/11 862 862 843 847 124,200
2021/06/10 870 870 848 854 194,300
2021/06/09 839 869 839 863 351,600
2021/06/08 815 849 815 839 319,000
2021/06/07 822 833 811 815 198,500
2021/06/04 811 824 807 814 208,000
2021/06/03 811 825 807 811 228,300
2021/06/02 825 828 814 814 221,900
2021/06/01 842 847 825 825 212,300
2021/05/31 848 865 840 842 236,000
2021/05/28 849 853 838 840 212,000
2021/05/27 840 853 825 839 324,100
2021/05/26 850 856 835 835 336,600
2021/05/25 871 885 845 852 419,300
2021/05/24 905 906 870 873 397,700
2021/05/21 921 928 906 906 217,100
2021/05/20 910 922 902 909 211,000
2021/05/19 904 918 897 911 282,500
2021/05/18 880 924 880 913 431,800
2021/05/17 974 976 882 887 926,800
2021/05/14 917 972 917 959 497,500
2021/05/13 905 938 896 912 362,200
2021/05/12 960 968 916 930 380,600
2021/05/11 978 978 955 957 337,900
2021/05/10 975 983 972 977 163,100
2021/05/07 974 990 972 977 169,000
2021/05/06 990 994 970 970 304,600
2021/04/30 975 986 964 975 265,500
2021/04/28 1,000 1,005 973 978 393,400
2021/04/27 1,016 1,039 1,004 1,004 412,100
2021/04/26 980 1,018 979 1,014 534,100
2021/04/23 984 1,006 969 977 424,900
2021/04/22 1,005 1,009 980 987 351,300
2021/04/21 1,010 1,032 988 996 763,300
2021/04/20 996 1,045 980 1,022 726,800
2021/04/19 979 1,032 974 1,013 852,800
2021/04/16 975 981 968 973 174,300
2021/04/15 963 977 958 976 254,000
2021/04/14 951 978 939 975 506,700
2021/04/13 960 964 950 952 450,200
2021/04/12 975 997 951 975 875,300
2021/04/09 1,000 1,009 972 982 661,100
2021/04/08 1,035 1,046 982 999 1,672,300
2021/04/07 991 1,115 965 1,064 4,681,300
2021/04/06 992 1,006 975 980 319,100
2021/04/05 1,013 1,013 975 984 401,100
2021/04/02 1,010 1,020 986 999 493,700
2021/04/01 977 1,028 963 1,006 1,029,400
2021/03/31 950 980 940 963 476,300
2021/03/30 906 958 905 952 585,800
2021/03/29 935 944 909 912 398,700
2021/03/26 890 933 885 931 738,000
2021/03/25 868 902 858 890 300,000
2021/03/24 895 900 864 866 576,700
2021/03/23 932 935 908 908 419,100
2021/03/22 925 938 919 932 353,200
2021/03/19 922 952 903 923 691,200
2021/03/18 892 925 892 921 604,700
2021/03/17 876 895 871 891 268,700
2021/03/16 897 900 876 883 468,500
2021/03/15 877 898 868 898 470,400
2021/03/12 871 904 861 869 1,136,100
2021/03/11 838 847 827 845 316,100
2021/03/10 835 853 828 845 481,000
2021/03/09 820 831 790 826 545,100
2021/03/08 823 834 811 813 329,600
2021/03/05 811 822 795 821 458,700
2021/03/04 815 829 801 822 447,900
2021/03/03 853 856 819 820 534,000
2021/03/02 851 876 840 856 784,300
2021/03/01 843 858 832 832 347,000
2021/02/26 816 867 816 836 606,500
2021/02/25 851 862 835 840 702,300
2021/02/24 880 891 837 840 920,500
2021/02/22 897 904 875 887 610,000
2021/02/19 875 923 870 897 970,600
2021/02/18 940 941 888 888 1,672,400
2021/02/17 972 985 946 946 853,000
2021/02/16 1,012 1,021 977 977 1,162,000
2021/02/15 1,049 1,068 1,001 1,014 1,582,300
2021/02/12 1,180 1,180 1,125 1,139 1,754,300
2021/02/10 1,120 1,211 1,118 1,207 1,264,400
2021/02/09 1,146 1,148 1,107 1,120 622,800
2021/02/08 1,155 1,157 1,134 1,139 500,600
2021/02/05 1,142 1,152 1,134 1,150 427,000
2021/02/04 1,130 1,170 1,122 1,141 904,500
2021/02/03 1,151 1,158 1,123 1,129 697,700
2021/02/02 1,136 1,165 1,118 1,148 850,200
2021/02/01 1,082 1,135 1,072 1,113 518,500
2021/01/29 1,150 1,180 1,101 1,111 1,072,900
2021/01/28 1,148 1,193 1,131 1,137 1,245,300
2021/01/27 1,133 1,191 1,113 1,182 1,027,100
2021/01/26 1,168 1,175 1,116 1,133 840,900
2021/01/25 1,173 1,182 1,137 1,165 1,189,900
2021/01/22 1,096 1,155 1,076 1,143 1,611,200
2021/01/21 1,062 1,088 1,049 1,087 682,600
2021/01/20 1,036 1,069 1,028 1,067 741,600
2021/01/19 1,075 1,081 1,028 1,040 818,700
2021/01/18 1,094 1,094 1,043 1,050 818,600
2021/01/15 1,035 1,083 1,007 1,076 1,070,300
2021/01/14 1,072 1,095 1,020 1,021 1,152,400
2021/01/13 1,036 1,088 1,030 1,072 1,202,600
2021/01/12 1,027 1,047 1,019 1,028 849,700
2021/01/08 997 1,068 987 1,038 1,749,700
2021/01/07 1,001 1,015 979 982 654,600
2021/01/06 1,022 1,030 987 1,001 1,056,700
2021/01/05 953 1,043 948 1,020 1,996,700
2021/01/04 965 973 927 962 629,400

このページの先頭へ