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
2022/12/30 413 435 413 425 285,800
2022/12/29 386 414 381 413 253,100
2022/12/28 399 401 390 392 227,400
2022/12/27 396 408 396 404 183,700
2022/12/26 400 401 394 396 125,500
2022/12/23 406 407 396 401 233,300
2022/12/22 414 416 409 409 130,600
2022/12/21 412 417 407 410 259,600
2022/12/20 427 428 412 413 232,200
2022/12/19 439 440 425 429 209,900
2022/12/16 441 447 439 441 101,400
2022/12/15 440 449 436 447 152,100
2022/12/14 457 457 446 447 174,300
2022/12/13 469 469 459 459 117,800
2022/12/12 463 468 461 466 98,100
2022/12/09 470 470 463 470 214,800
2022/12/08 475 476 467 472 68,000
2022/12/07 475 482 466 479 146,100
2022/12/06 493 493 480 480 109,900
2022/12/05 495 499 487 493 143,700
2022/12/02 491 506 491 503 186,200
2022/12/01 496 499 490 498 127,100
2022/11/30 505 505 489 489 159,400
2022/11/29 501 506 488 504 233,200
2022/11/28 507 519 500 506 493,500
2022/11/25 470 500 464 499 624,700
2022/11/24 462 472 459 463 243,500
2022/11/22 470 473 459 462 274,000
2022/11/21 492 492 468 469 390,100
2022/11/18 508 508 495 496 191,600
2022/11/17 505 517 498 507 282,200
2022/11/16 517 546 510 510 994,200
2022/11/15 499 523 491 520 473,700
2022/11/14 467 501 466 497 756,800
2022/11/11 514 521 508 509 290,700
2022/11/10 511 511 503 508 96,100
2022/11/09 509 515 507 511 97,500
2022/11/08 510 514 505 513 141,200
2022/11/07 506 521 502 509 365,200
2022/11/04 509 510 492 496 334,100
2022/11/02 509 522 509 519 198,300
2022/11/01 508 525 502 515 288,900
2022/10/31 493 514 490 511 404,200
2022/10/28 506 509 489 489 341,100
2022/10/27 506 515 498 511 559,800
2022/10/26 581 588 512 512 5,409,800
2022/10/25 563 563 563 563 174,800
2022/10/24 483 486 471 483 206,100
2022/10/21 470 484 469 483 185,600
2022/10/20 477 477 467 467 114,200
2022/10/19 479 484 473 476 158,100
2022/10/18 471 483 465 482 512,000
2022/10/17 446 462 444 457 119,800
2022/10/14 443 458 443 452 247,400
2022/10/13 442 451 423 435 223,200
2022/10/12 446 446 432 439 203,100
2022/10/11 441 453 436 446 175,500
2022/10/07 450 452 442 449 242,400
2022/10/06 434 460 434 447 288,600
2022/10/05 438 442 430 434 201,700
2022/10/04 430 441 429 437 211,000
2022/10/03 413 430 411 427 178,400
2022/09/30 418 424 414 416 171,100
2022/09/29 413 438 413 425 324,600
2022/09/28 419 422 403 408 286,400
2022/09/27 422 427 413 419 362,600
2022/09/26 426 428 420 421 183,600
2022/09/22 432 439 424 434 214,700
2022/09/21 438 443 433 439 225,000
2022/09/20 450 450 435 442 229,400
2022/09/16 453 459 445 451 219,300
2022/09/15 459 462 452 453 165,800
2022/09/14 458 476 457 457 309,800
2022/09/13 473 477 468 469 217,100
2022/09/12 481 492 469 473 382,100
2022/09/09 473 488 472 481 339,300
2022/09/08 468 476 467 467 173,000
2022/09/07 475 475 460 471 257,600
2022/09/06 480 484 473 474 209,100
2022/09/05 467 481 457 475 218,200
2022/09/02 486 486 469 475 180,600
2022/09/01 491 491 476 479 355,300
2022/08/31 497 501 491 497 194,600
2022/08/30 497 502 489 500 265,400
2022/08/29 492 498 490 491 273,500
2022/08/26 512 517 502 508 363,100
2022/08/25 525 542 511 511 590,000
2022/08/24 521 528 517 519 314,700
2022/08/23 518 525 515 518 333,600
2022/08/22 534 537 525 527 308,200
2022/08/19 554 557 540 543 280,800
2022/08/18 560 577 551 552 447,700
2022/08/17 571 585 564 570 433,500
2022/08/16 560 593 559 581 805,500
2022/08/15 541 556 523 550 849,400
2022/08/12 557 580 530 564 610,900
2022/08/10 571 578 562 564 419,000
2022/08/09 576 595 572 579 535,600
2022/08/08 582 587 562 583 749,700
2022/08/05 572 603 572 584 1,611,900
2022/08/04 646 646 571 571 1,812,800
2022/08/03 654 663 643 656 458,700
2022/08/02 669 692 642 646 876,200
2022/08/01 667 684 660 674 795,300
2022/07/29 715 718 644 651 1,690,100
2022/07/28 689 741 661 718 3,753,100
2022/07/27 731 757 681 696 2,439,200
2022/07/26 912 922 740 746 9,272,500
2022/07/25 811 870 804 827 7,054,300
2022/07/22 787 791 739 739 2,190,900
2022/07/21 744 803 723 784 4,309,000
2022/07/20 825 828 706 722 6,845,700
2022/07/19 802 897 768 847 14,041,200
2022/07/15 673 783 661 783 8,551,200
2022/07/14 622 687 601 683 3,975,200
2022/07/13 594 636 589 613 3,092,200
2022/07/12 565 622 561 613 1,831,900
2022/07/11 587 614 561 581 2,327,400
2022/07/08 545 583 516 575 3,171,900
2022/07/07 528 615 513 543 6,352,500
2022/07/06 480 547 473 516 1,900,100
2022/07/05 472 487 471 474 174,000
2022/07/04 481 498 467 476 455,400
2022/07/01 530 530 458 469 946,200
2022/06/30 527 555 509 520 1,539,500
2022/06/29 534 550 508 518 946,000
2022/06/28 528 580 507 541 3,705,500
2022/06/27 542 543 505 543 2,552,000
2022/06/24 387 463 387 463 1,196,300
2022/06/23 380 390 380 383 83,600
2022/06/22 385 387 376 383 82,700
2022/06/21 370 384 370 384 118,500
2022/06/20 363 370 361 363 101,100
2022/06/17 367 367 360 363 109,800
2022/06/16 380 383 371 371 74,900
2022/06/15 387 387 375 378 67,900
2022/06/14 382 383 376 383 89,500
2022/06/13 391 395 386 386 135,600
2022/06/10 400 409 398 401 107,600
2022/06/09 399 410 398 408 150,600
2022/06/08 398 401 394 397 86,300
2022/06/07 399 403 392 393 97,600
2022/06/06 387 400 386 399 100,800
2022/06/03 383 393 381 391 158,600
2022/06/02 379 383 374 381 76,900
2022/06/01 379 387 379 383 66,100
2022/05/31 380 382 375 377 110,200
2022/05/30 375 385 371 383 172,900
2022/05/27 381 388 368 372 185,800
2022/05/26 373 382 373 381 101,200
2022/05/25 382 382 374 376 96,100
2022/05/24 390 392 383 383 72,500
2022/05/23 382 394 382 392 111,900
2022/05/20 395 395 379 380 183,900
2022/05/19 387 402 386 395 84,100
2022/05/18 378 404 375 403 250,700
2022/05/17 388 388 379 379 99,900
2022/05/16 385 395 384 384 256,700
2022/05/13 417 435 416 430 143,300
2022/05/12 436 440 424 425 67,100
2022/05/11 427 442 427 440 87,600
2022/05/10 416 432 410 432 113,300
2022/05/09 426 426 416 416 77,500
2022/05/06 425 429 419 426 90,100
2022/05/02 424 434 417 429 73,800
2022/04/28 442 444 425 428 124,500
2022/04/27 439 441 432 434 107,600
2022/04/26 439 448 435 446 110,700
2022/04/25 430 439 427 435 73,000
2022/04/22 438 442 427 438 84,700
2022/04/21 442 443 435 441 66,400
2022/04/20 441 450 440 448 100,100
2022/04/19 439 442 433 438 68,600
2022/04/18 441 443 429 431 104,400
2022/04/15 442 446 437 445 61,200
2022/04/14 447 458 447 448 63,000
2022/04/13 444 452 443 449 95,800
2022/04/12 436 447 431 442 111,400
2022/04/11 457 459 440 443 108,100
2022/04/08 455 463 453 463 91,600
2022/04/07 453 460 449 452 104,700
2022/04/06 467 470 450 460 136,500
2022/04/05 459 470 450 470 200,100
2022/04/04 440 455 437 455 134,300
2022/04/01 444 445 430 440 141,100
2022/03/31 425 441 425 436 120,100
2022/03/30 423 434 422 433 179,300
2022/03/29 408 422 408 419 102,200
2022/03/28 417 421 409 410 103,300
2022/03/25 422 427 414 416 144,600
2022/03/24 406 422 405 417 136,600
2022/03/23 407 419 404 414 232,600
2022/03/22 412 415 396 397 140,400
2022/03/18 404 410 400 407 120,000
2022/03/17 398 406 395 404 188,000
2022/03/16 383 395 381 392 201,000
2022/03/15 385 385 375 376 232,300
2022/03/14 397 402 388 390 123,900
2022/03/11 413 413 394 397 144,000
2022/03/10 412 414 405 409 175,700
2022/03/09 403 408 395 396 175,900
2022/03/08 389 404 388 395 187,100
2022/03/07 392 397 384 397 217,600
2022/03/04 410 412 392 406 273,600
2022/03/03 414 422 406 412 248,200
2022/03/02 414 419 404 410 253,900
2022/03/01 409 424 407 417 349,400
2022/02/28 389 409 387 402 324,200
2022/02/25 380 393 380 391 261,700
2022/02/24 392 392 369 377 537,600
2022/02/22 402 408 394 394 360,700
2022/02/21 416 422 397 408 600,200
2022/02/18 400 410 393 405 432,000
2022/02/17 422 425 404 408 997,400
2022/02/16 435 438 422 425 745,300
2022/02/15 465 465 430 430 781,200
2022/02/14 460 471 457 462 821,700
2022/02/10 502 514 496 509 529,100
2022/02/09 500 509 496 502 545,900
2022/02/08 523 530 500 501 958,100
2022/02/07 520 549 513 531 1,175,500
2022/02/04 544 550 520 525 1,354,100
2022/02/03 566 576 540 553 1,741,300
2022/02/02 584 601 568 581 2,480,000
2022/02/01 585 602 558 591 5,577,700
2022/01/31 621 667 552 585 17,656,000
2022/01/28 502 575 487 575 3,885,400
2022/01/27 501 527 481 495 5,005,800
2022/01/26 455 470 442 458 300,000
2022/01/25 490 490 448 449 514,300
2022/01/24 461 491 449 482 983,800
2022/01/21 449 455 442 446 160,900
2022/01/20 448 460 447 459 131,800
2022/01/19 455 461 448 451 221,600
2022/01/18 468 482 464 468 195,700
2022/01/17 499 500 465 468 268,100
2022/01/14 503 503 481 491 314,300
2022/01/13 515 524 503 504 315,800
2022/01/12 508 523 499 512 564,500
2022/01/11 475 532 474 513 1,421,300
2022/01/07 464 474 453 470 305,300
2022/01/06 476 481 457 467 233,800
2022/01/05 488 489 473 475 227,800
2022/01/04 488 496 476 494 176,300

このページの先頭へ