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 |