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 |
---|---|---|---|---|---|
2023/12/29 | 255 | 262 | 254 | 260 | 109,400 |
2023/12/28 | 243 | 255 | 243 | 254 | 138,800 |
2023/12/27 | 237 | 247 | 235 | 243 | 227,200 |
2023/12/26 | 242 | 245 | 238 | 238 | 136,700 |
2023/12/25 | 253 | 253 | 242 | 242 | 183,200 |
2023/12/22 | 257 | 259 | 253 | 253 | 88,100 |
2023/12/21 | 254 | 256 | 251 | 254 | 108,700 |
2023/12/20 | 255 | 265 | 250 | 254 | 215,500 |
2023/12/19 | 245 | 251 | 242 | 250 | 115,700 |
2023/12/18 | 252 | 252 | 241 | 247 | 167,500 |
2023/12/15 | 254 | 259 | 244 | 253 | 362,500 |
2023/12/14 | 253 | 317 | 253 | 262 | 3,619,200 |
2023/12/13 | 256 | 257 | 252 | 253 | 180,700 |
2023/12/12 | 265 | 265 | 257 | 258 | 126,000 |
2023/12/11 | 266 | 269 | 265 | 266 | 94,000 |
2023/12/08 | 270 | 275 | 266 | 266 | 110,400 |
2023/12/07 | 276 | 276 | 268 | 270 | 104,200 |
2023/12/06 | 280 | 281 | 276 | 276 | 75,200 |
2023/12/05 | 283 | 284 | 280 | 282 | 72,800 |
2023/12/04 | 286 | 287 | 283 | 284 | 30,000 |
2023/12/01 | 287 | 290 | 283 | 287 | 63,900 |
2023/11/30 | 290 | 290 | 285 | 287 | 19,800 |
2023/11/29 | 289 | 293 | 286 | 287 | 41,500 |
2023/11/28 | 292 | 292 | 286 | 289 | 30,200 |
2023/11/27 | 291 | 293 | 288 | 293 | 68,000 |
2023/11/24 | 287 | 290 | 287 | 290 | 60,300 |
2023/11/22 | 285 | 290 | 284 | 287 | 41,300 |
2023/11/21 | 286 | 288 | 283 | 288 | 58,600 |
2023/11/20 | 276 | 288 | 276 | 286 | 113,100 |
2023/11/17 | 280 | 281 | 278 | 278 | 34,800 |
2023/11/16 | 281 | 282 | 278 | 281 | 89,400 |
2023/11/15 | 288 | 288 | 279 | 282 | 68,500 |
2023/11/14 | 286 | 286 | 280 | 281 | 94,100 |
2023/11/13 | 289 | 290 | 284 | 284 | 111,200 |
2023/11/10 | 294 | 294 | 288 | 291 | 71,900 |
2023/11/09 | 298 | 298 | 292 | 296 | 44,600 |
2023/11/08 | 298 | 299 | 293 | 297 | 23,900 |
2023/11/07 | 299 | 301 | 297 | 298 | 44,100 |
2023/11/06 | 295 | 302 | 295 | 301 | 61,500 |
2023/11/02 | 290 | 297 | 289 | 295 | 69,000 |
2023/11/01 | 293 | 293 | 285 | 288 | 86,100 |
2023/10/31 | 288 | 293 | 286 | 293 | 92,300 |
2023/10/30 | 291 | 294 | 288 | 290 | 49,400 |
2023/10/27 | 298 | 298 | 292 | 292 | 24,300 |
2023/10/26 | 300 | 300 | 290 | 291 | 57,700 |
2023/10/25 | 302 | 303 | 299 | 301 | 56,500 |
2023/10/24 | 299 | 303 | 292 | 303 | 78,600 |
2023/10/23 | 300 | 301 | 293 | 299 | 50,800 |
2023/10/20 | 292 | 300 | 287 | 300 | 108,400 |
2023/10/19 | 295 | 298 | 292 | 294 | 62,700 |
2023/10/18 | 301 | 302 | 293 | 298 | 120,700 |
2023/10/17 | 302 | 311 | 302 | 302 | 60,500 |
2023/10/16 | 301 | 303 | 295 | 302 | 79,700 |
2023/10/13 | 310 | 310 | 303 | 303 | 67,300 |
2023/10/12 | 308 | 312 | 306 | 310 | 37,900 |
2023/10/11 | 309 | 313 | 307 | 310 | 40,800 |
2023/10/10 | 316 | 316 | 310 | 313 | 41,800 |
2023/10/06 | 305 | 312 | 305 | 312 | 46,100 |
2023/10/05 | 305 | 312 | 303 | 307 | 84,800 |
2023/10/04 | 305 | 311 | 302 | 302 | 85,400 |
2023/10/03 | 319 | 322 | 311 | 311 | 70,900 |
2023/10/02 | 328 | 345 | 319 | 319 | 172,900 |
2023/09/29 | 320 | 328 | 318 | 323 | 61,400 |
2023/09/28 | 317 | 322 | 315 | 322 | 44,100 |
2023/09/27 | 316 | 320 | 315 | 320 | 37,300 |
2023/09/26 | 310 | 323 | 309 | 318 | 115,000 |
2023/09/25 | 305 | 310 | 304 | 310 | 54,500 |
2023/09/22 | 302 | 309 | 301 | 309 | 59,500 |
2023/09/21 | 308 | 308 | 301 | 306 | 48,800 |
2023/09/20 | 302 | 313 | 301 | 308 | 68,400 |
2023/09/19 | 312 | 312 | 303 | 304 | 61,500 |
2023/09/15 | 315 | 317 | 310 | 310 | 103,100 |
2023/09/14 | 319 | 320 | 315 | 315 | 33,000 |
2023/09/13 | 320 | 320 | 317 | 317 | 17,900 |
2023/09/12 | 322 | 326 | 316 | 320 | 64,500 |
2023/09/11 | 320 | 329 | 320 | 322 | 58,600 |
2023/09/08 | 323 | 326 | 322 | 323 | 38,800 |
2023/09/07 | 328 | 331 | 326 | 327 | 43,800 |
2023/09/06 | 328 | 334 | 324 | 332 | 61,900 |
2023/09/05 | 321 | 327 | 320 | 326 | 47,600 |
2023/09/04 | 326 | 328 | 322 | 322 | 48,800 |
2023/09/01 | 330 | 330 | 325 | 327 | 51,000 |
2023/08/31 | 330 | 334 | 330 | 331 | 26,900 |
2023/08/30 | 329 | 333 | 327 | 331 | 70,400 |
2023/08/29 | 340 | 340 | 329 | 329 | 66,100 |
2023/08/28 | 346 | 346 | 334 | 334 | 125,600 |
2023/08/25 | 322 | 346 | 320 | 340 | 368,100 |
2023/08/24 | 317 | 325 | 317 | 322 | 67,100 |
2023/08/23 | 311 | 319 | 309 | 317 | 77,100 |
2023/08/22 | 320 | 320 | 308 | 311 | 67,800 |
2023/08/21 | 300 | 310 | 300 | 310 | 97,400 |
2023/08/18 | 308 | 310 | 303 | 303 | 90,400 |
2023/08/17 | 317 | 317 | 308 | 311 | 81,700 |
2023/08/16 | 321 | 324 | 319 | 319 | 66,200 |
2023/08/15 | 326 | 326 | 320 | 323 | 96,400 |
2023/08/14 | 331 | 334 | 322 | 322 | 108,900 |
2023/08/10 | 336 | 338 | 331 | 334 | 71,000 |
2023/08/09 | 339 | 339 | 335 | 338 | 49,700 |
2023/08/08 | 342 | 342 | 338 | 339 | 50,300 |
2023/08/07 | 344 | 344 | 339 | 343 | 26,200 |
2023/08/04 | 340 | 344 | 339 | 344 | 49,900 |
2023/08/03 | 341 | 343 | 339 | 340 | 49,400 |
2023/08/02 | 342 | 347 | 341 | 341 | 31,900 |
2023/08/01 | 352 | 356 | 344 | 345 | 96,600 |
2023/07/31 | 356 | 359 | 353 | 353 | 25,700 |
2023/07/28 | 356 | 356 | 350 | 352 | 53,900 |
2023/07/27 | 355 | 358 | 354 | 356 | 25,800 |
2023/07/26 | 356 | 359 | 354 | 356 | 26,300 |
2023/07/25 | 355 | 360 | 354 | 357 | 40,600 |
2023/07/24 | 353 | 360 | 353 | 358 | 41,500 |
2023/07/21 | 353 | 355 | 352 | 353 | 26,400 |
2023/07/20 | 353 | 356 | 353 | 355 | 23,800 |
2023/07/19 | 355 | 359 | 355 | 356 | 36,100 |
2023/07/18 | 355 | 360 | 353 | 354 | 36,800 |
2023/07/14 | 360 | 360 | 355 | 358 | 22,300 |
2023/07/13 | 356 | 361 | 355 | 357 | 49,900 |
2023/07/12 | 362 | 362 | 352 | 353 | 61,800 |
2023/07/11 | 353 | 365 | 352 | 361 | 108,900 |
2023/07/10 | 351 | 360 | 348 | 352 | 116,400 |
2023/07/07 | 337 | 351 | 334 | 351 | 109,300 |
2023/07/06 | 339 | 339 | 335 | 336 | 49,500 |
2023/07/05 | 340 | 342 | 337 | 338 | 55,200 |
2023/07/04 | 346 | 347 | 341 | 341 | 51,400 |
2023/07/03 | 343 | 348 | 343 | 345 | 52,700 |
2023/06/30 | 348 | 348 | 338 | 343 | 58,000 |
2023/06/29 | 345 | 347 | 340 | 341 | 60,400 |
2023/06/28 | 343 | 349 | 343 | 343 | 62,300 |
2023/06/27 | 350 | 350 | 342 | 342 | 54,400 |
2023/06/26 | 347 | 355 | 345 | 349 | 44,600 |
2023/06/23 | 358 | 361 | 350 | 352 | 65,900 |
2023/06/22 | 366 | 369 | 357 | 358 | 87,300 |
2023/06/21 | 356 | 366 | 356 | 365 | 123,600 |
2023/06/20 | 355 | 360 | 349 | 357 | 75,700 |
2023/06/19 | 343 | 356 | 341 | 353 | 108,300 |
2023/06/16 | 341 | 344 | 340 | 342 | 52,300 |
2023/06/15 | 348 | 351 | 341 | 341 | 84,600 |
2023/06/14 | 352 | 353 | 348 | 348 | 53,200 |
2023/06/13 | 350 | 354 | 349 | 351 | 69,900 |
2023/06/12 | 343 | 350 | 343 | 348 | 63,300 |
2023/06/09 | 349 | 350 | 340 | 340 | 110,300 |
2023/06/08 | 343 | 353 | 340 | 351 | 87,500 |
2023/06/07 | 341 | 344 | 338 | 342 | 73,200 |
2023/06/06 | 341 | 345 | 339 | 341 | 61,200 |
2023/06/05 | 335 | 345 | 334 | 345 | 93,500 |
2023/06/02 | 333 | 335 | 330 | 335 | 73,100 |
2023/06/01 | 338 | 339 | 332 | 333 | 116,600 |
2023/05/31 | 344 | 344 | 337 | 339 | 81,900 |
2023/05/30 | 343 | 345 | 341 | 343 | 54,500 |
2023/05/29 | 346 | 346 | 340 | 344 | 69,500 |
2023/05/26 | 346 | 347 | 342 | 344 | 46,200 |
2023/05/25 | 345 | 350 | 344 | 347 | 58,300 |
2023/05/24 | 347 | 350 | 343 | 345 | 56,500 |
2023/05/23 | 343 | 348 | 341 | 346 | 65,100 |
2023/05/22 | 346 | 346 | 340 | 340 | 101,500 |
2023/05/19 | 348 | 351 | 346 | 347 | 121,800 |
2023/05/18 | 353 | 356 | 348 | 349 | 77,900 |
2023/05/17 | 351 | 353 | 350 | 351 | 43,600 |
2023/05/16 | 356 | 359 | 350 | 350 | 99,500 |
2023/05/15 | 359 | 360 | 350 | 359 | 147,500 |
2023/05/12 | 363 | 364 | 358 | 358 | 62,700 |
2023/05/11 | 366 | 369 | 361 | 366 | 60,300 |
2023/05/10 | 370 | 373 | 365 | 368 | 55,100 |
2023/05/09 | 367 | 381 | 367 | 373 | 145,100 |
2023/05/08 | 366 | 372 | 366 | 367 | 73,700 |
2023/05/02 | 368 | 369 | 364 | 366 | 39,500 |
2023/05/01 | 365 | 367 | 361 | 367 | 72,900 |
2023/04/28 | 354 | 363 | 354 | 361 | 103,400 |
2023/04/27 | 350 | 353 | 350 | 351 | 75,200 |
2023/04/26 | 352 | 357 | 350 | 354 | 148,500 |
2023/04/25 | 360 | 362 | 354 | 354 | 83,700 |
2023/04/24 | 360 | 363 | 359 | 360 | 70,500 |
2023/04/21 | 363 | 365 | 358 | 361 | 77,700 |
2023/04/20 | 367 | 367 | 364 | 365 | 48,900 |
2023/04/19 | 370 | 372 | 363 | 367 | 75,900 |
2023/04/18 | 367 | 373 | 367 | 370 | 63,700 |
2023/04/17 | 369 | 370 | 367 | 367 | 37,500 |
2023/04/14 | 368 | 373 | 366 | 368 | 71,900 |
2023/04/13 | 370 | 372 | 365 | 368 | 57,100 |
2023/04/12 | 372 | 374 | 368 | 369 | 97,600 |
2023/04/11 | 367 | 375 | 367 | 374 | 114,800 |
2023/04/10 | 365 | 368 | 364 | 366 | 29,600 |
2023/04/07 | 370 | 371 | 365 | 365 | 43,600 |
2023/04/06 | 369 | 370 | 365 | 367 | 56,700 |
2023/04/05 | 379 | 379 | 369 | 374 | 103,400 |
2023/04/04 | 379 | 385 | 373 | 383 | 98,600 |
2023/04/03 | 373 | 385 | 373 | 379 | 86,500 |
2023/03/31 | 377 | 380 | 374 | 375 | 62,900 |
2023/03/30 | 380 | 380 | 375 | 379 | 46,500 |
2023/03/29 | 379 | 381 | 373 | 375 | 63,800 |
2023/03/28 | 382 | 384 | 380 | 381 | 42,100 |
2023/03/27 | 388 | 388 | 378 | 384 | 89,800 |
2023/03/24 | 378 | 381 | 375 | 380 | 68,300 |
2023/03/23 | 377 | 382 | 372 | 382 | 57,200 |
2023/03/22 | 376 | 381 | 376 | 379 | 65,200 |
2023/03/20 | 378 | 379 | 368 | 368 | 75,200 |
2023/03/17 | 377 | 384 | 374 | 383 | 74,600 |
2023/03/16 | 367 | 375 | 365 | 375 | 97,600 |
2023/03/15 | 378 | 383 | 374 | 374 | 41,200 |
2023/03/14 | 384 | 385 | 362 | 376 | 209,600 |
2023/03/13 | 390 | 391 | 384 | 388 | 102,500 |
2023/03/10 | 402 | 402 | 395 | 396 | 67,900 |
2023/03/09 | 400 | 403 | 397 | 401 | 68,100 |
2023/03/08 | 399 | 404 | 399 | 401 | 60,500 |
2023/03/07 | 400 | 407 | 400 | 402 | 110,900 |
2023/03/06 | 395 | 403 | 389 | 403 | 127,200 |
2023/03/03 | 392 | 393 | 389 | 393 | 40,800 |
2023/03/02 | 393 | 395 | 388 | 389 | 37,800 |
2023/03/01 | 395 | 397 | 389 | 392 | 57,200 |
2023/02/28 | 392 | 400 | 392 | 399 | 97,800 |
2023/02/27 | 385 | 389 | 384 | 388 | 41,000 |
2023/02/24 | 379 | 389 | 379 | 385 | 99,400 |
2023/02/22 | 386 | 390 | 377 | 378 | 126,600 |
2023/02/21 | 396 | 397 | 387 | 387 | 115,100 |
2023/02/20 | 391 | 398 | 386 | 396 | 121,100 |
2023/02/17 | 387 | 406 | 386 | 395 | 332,000 |
2023/02/16 | 375 | 385 | 372 | 381 | 117,500 |
2023/02/15 | 368 | 375 | 365 | 374 | 114,000 |
2023/02/14 | 361 | 375 | 350 | 365 | 415,800 |
2023/02/13 | 383 | 383 | 377 | 382 | 108,300 |
2023/02/10 | 393 | 393 | 384 | 385 | 131,400 |
2023/02/09 | 389 | 395 | 389 | 391 | 83,700 |
2023/02/08 | 394 | 396 | 389 | 395 | 98,600 |
2023/02/07 | 398 | 398 | 393 | 394 | 96,300 |
2023/02/06 | 400 | 402 | 392 | 395 | 156,900 |
2023/02/03 | 403 | 407 | 401 | 401 | 71,800 |
2023/02/02 | 405 | 410 | 405 | 407 | 83,700 |
2023/02/01 | 406 | 411 | 403 | 406 | 79,700 |
2023/01/31 | 408 | 411 | 403 | 407 | 78,000 |
2023/01/30 | 407 | 410 | 403 | 405 | 91,500 |
2023/01/27 | 412 | 417 | 407 | 407 | 94,700 |
2023/01/26 | 414 | 423 | 411 | 412 | 133,800 |
2023/01/25 | 418 | 422 | 414 | 417 | 132,800 |
2023/01/24 | 414 | 425 | 413 | 420 | 181,200 |
2023/01/23 | 412 | 416 | 412 | 412 | 103,800 |
2023/01/20 | 398 | 411 | 396 | 410 | 185,900 |
2023/01/19 | 400 | 417 | 398 | 404 | 314,000 |
2023/01/18 | 401 | 404 | 396 | 402 | 139,800 |
2023/01/17 | 400 | 405 | 398 | 398 | 67,600 |
2023/01/16 | 406 | 406 | 397 | 399 | 73,600 |
2023/01/13 | 406 | 409 | 400 | 406 | 105,100 |
2023/01/12 | 413 | 414 | 405 | 406 | 82,400 |
2023/01/11 | 406 | 417 | 406 | 414 | 101,800 |
2023/01/10 | 411 | 413 | 404 | 406 | 104,600 |
2023/01/06 | 396 | 406 | 395 | 404 | 67,900 |
2023/01/05 | 405 | 410 | 398 | 402 | 120,100 |
2023/01/04 | 421 | 424 | 400 | 405 | 216,300 |