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 |
|---|---|---|---|---|---|
| 2024/06/19 | 188 | 189 | 186 | 187 | 36,600 |
| 2024/06/18 | 188 | 190 | 188 | 189 | 29,400 |
| 2024/06/17 | 187 | 189 | 186 | 188 | 44,900 |
| 2024/06/14 | 186 | 190 | 186 | 190 | 70,100 |
| 2024/06/13 | 191 | 193 | 191 | 192 | 25,400 |
| 2024/06/12 | 191 | 192 | 190 | 192 | 27,900 |
| 2024/06/11 | 189 | 191 | 187 | 191 | 26,200 |
| 2024/06/10 | 186 | 190 | 186 | 190 | 27,300 |
| 2024/06/07 | 185 | 189 | 185 | 188 | 20,900 |
| 2024/06/06 | 188 | 189 | 186 | 186 | 34,600 |
| 2024/06/05 | 187 | 188 | 186 | 188 | 35,500 |
| 2024/06/04 | 182 | 186 | 182 | 185 | 69,500 |
| 2024/06/03 | 186 | 187 | 185 | 187 | 26,000 |
| 2024/05/31 | 186 | 188 | 184 | 185 | 47,300 |
| 2024/05/30 | 189 | 189 | 185 | 187 | 73,900 |
| 2024/05/29 | 193 | 193 | 190 | 191 | 33,300 |
| 2024/05/28 | 193 | 195 | 192 | 193 | 22,800 |
| 2024/05/27 | 197 | 197 | 193 | 194 | 25,200 |
| 2024/05/24 | 196 | 197 | 194 | 196 | 30,300 |
| 2024/05/23 | 194 | 197 | 194 | 196 | 26,900 |
| 2024/05/22 | 195 | 197 | 195 | 195 | 31,100 |
| 2024/05/21 | 199 | 199 | 195 | 195 | 37,800 |
| 2024/05/20 | 197 | 199 | 197 | 198 | 20,500 |
| 2024/05/17 | 198 | 199 | 195 | 197 | 52,600 |
| 2024/05/16 | 200 | 200 | 197 | 197 | 53,300 |
| 2024/05/15 | 199 | 200 | 198 | 199 | 27,400 |
| 2024/05/14 | 201 | 201 | 197 | 198 | 40,500 |
| 2024/05/13 | 198 | 200 | 197 | 199 | 29,100 |
| 2024/05/10 | 198 | 200 | 198 | 199 | 15,900 |
| 2024/05/09 | 200 | 200 | 198 | 200 | 16,500 |
| 2024/05/08 | 197 | 200 | 197 | 200 | 25,000 |
| 2024/05/07 | 197 | 200 | 197 | 199 | 37,000 |
| 2024/05/02 | 199 | 199 | 196 | 197 | 32,800 |
| 2024/05/01 | 198 | 199 | 197 | 198 | 31,300 |
| 2024/04/30 | 197 | 200 | 197 | 200 | 34,300 |
| 2024/04/26 | 201 | 201 | 198 | 200 | 14,700 |
| 2024/04/25 | 201 | 201 | 199 | 199 | 12,800 |
| 2024/04/24 | 199 | 201 | 198 | 201 | 43,800 |
| 2024/04/23 | 200 | 202 | 199 | 201 | 55,400 |
| 2024/04/22 | 197 | 199 | 196 | 199 | 31,500 |
| 2024/04/19 | 198 | 199 | 190 | 197 | 67,400 |
| 2024/04/18 | 199 | 200 | 198 | 200 | 25,800 |
| 2024/04/17 | 198 | 201 | 198 | 199 | 42,200 |
| 2024/04/16 | 199 | 200 | 198 | 198 | 45,300 |
| 2024/04/15 | 199 | 201 | 199 | 201 | 26,500 |
| 2024/04/12 | 200 | 201 | 198 | 200 | 40,300 |
| 2024/04/11 | 199 | 202 | 198 | 199 | 30,400 |
| 2024/04/10 | 200 | 202 | 199 | 199 | 17,300 |
| 2024/04/09 | 199 | 201 | 199 | 201 | 23,800 |
| 2024/04/08 | 201 | 201 | 199 | 199 | 29,600 |
| 2024/04/05 | 199 | 203 | 198 | 203 | 27,000 |
| 2024/04/04 | 200 | 201 | 199 | 199 | 14,200 |
| 2024/04/03 | 201 | 201 | 198 | 199 | 32,700 |
| 2024/04/02 | 204 | 204 | 200 | 200 | 50,000 |
| 2024/04/01 | 208 | 208 | 204 | 204 | 17,200 |
| 2024/03/29 | 207 | 209 | 206 | 206 | 14,000 |
| 2024/03/28 | 209 | 210 | 206 | 208 | 17,800 |
| 2024/03/27 | 208 | 212 | 207 | 208 | 36,400 |
| 2024/03/26 | 210 | 210 | 207 | 208 | 31,800 |
| 2024/03/25 | 209 | 216 | 209 | 212 | 117,800 |
| 2024/03/22 | 219 | 219 | 210 | 212 | 86,200 |
| 2024/03/21 | 219 | 221 | 217 | 219 | 88,500 |
| 2024/03/19 | 209 | 228 | 206 | 219 | 328,000 |
| 2024/03/18 | 204 | 209 | 202 | 208 | 61,800 |
| 2024/03/15 | 200 | 203 | 199 | 203 | 37,700 |
| 2024/03/14 | 200 | 204 | 199 | 203 | 34,500 |
| 2024/03/13 | 204 | 204 | 199 | 200 | 26,800 |
| 2024/03/12 | 198 | 203 | 194 | 203 | 111,100 |
| 2024/03/11 | 200 | 206 | 198 | 198 | 102,500 |
| 2024/03/08 | 200 | 206 | 199 | 205 | 123,400 |
| 2024/03/07 | 207 | 207 | 202 | 202 | 73,100 |
| 2024/03/06 | 204 | 208 | 202 | 205 | 66,800 |
| 2024/03/05 | 200 | 205 | 198 | 205 | 72,500 |
| 2024/03/04 | 204 | 204 | 199 | 203 | 105,600 |
| 2024/03/01 | 211 | 211 | 203 | 206 | 105,400 |
| 2024/02/29 | 209 | 210 | 205 | 210 | 91,200 |
| 2024/02/28 | 207 | 209 | 204 | 209 | 74,500 |
| 2024/02/27 | 204 | 215 | 203 | 209 | 367,200 |
| 2024/02/26 | 199 | 202 | 197 | 199 | 82,900 |
| 2024/02/22 | 202 | 204 | 197 | 200 | 116,800 |
| 2024/02/21 | 205 | 208 | 199 | 204 | 94,400 |
| 2024/02/20 | 204 | 207 | 198 | 201 | 140,800 |
| 2024/02/19 | 188 | 206 | 188 | 206 | 198,900 |
| 2024/02/16 | 181 | 193 | 180 | 189 | 437,500 |
| 2024/02/15 | 205 | 205 | 190 | 191 | 548,100 |
| 2024/02/14 | 228 | 228 | 221 | 221 | 175,600 |
| 2024/02/13 | 236 | 237 | 229 | 229 | 91,900 |
| 2024/02/09 | 236 | 237 | 230 | 236 | 84,600 |
| 2024/02/08 | 234 | 237 | 232 | 235 | 99,900 |
| 2024/02/07 | 233 | 233 | 231 | 232 | 29,900 |
| 2024/02/06 | 232 | 235 | 232 | 233 | 32,500 |
| 2024/02/05 | 234 | 237 | 231 | 234 | 80,600 |
| 2024/02/02 | 227 | 232 | 227 | 232 | 61,100 |
| 2024/02/01 | 231 | 232 | 227 | 228 | 159,100 |
| 2024/01/31 | 235 | 236 | 230 | 235 | 117,200 |
| 2024/01/30 | 236 | 239 | 235 | 235 | 45,200 |
| 2024/01/29 | 236 | 238 | 234 | 235 | 61,500 |
| 2024/01/26 | 238 | 238 | 235 | 236 | 54,400 |
| 2024/01/25 | 243 | 243 | 238 | 240 | 47,800 |
| 2024/01/24 | 238 | 243 | 238 | 242 | 35,900 |
| 2024/01/23 | 241 | 243 | 238 | 239 | 64,400 |
| 2024/01/22 | 233 | 241 | 231 | 238 | 85,100 |
| 2024/01/19 | 236 | 237 | 233 | 235 | 95,200 |
| 2024/01/18 | 240 | 240 | 236 | 236 | 83,500 |
| 2024/01/17 | 248 | 248 | 240 | 240 | 97,000 |
| 2024/01/16 | 250 | 252 | 246 | 250 | 57,300 |
| 2024/01/15 | 251 | 251 | 247 | 249 | 73,900 |
| 2024/01/12 | 253 | 253 | 248 | 252 | 70,100 |
| 2024/01/11 | 259 | 259 | 251 | 253 | 109,500 |
| 2024/01/10 | 255 | 261 | 255 | 257 | 45,800 |
| 2024/01/09 | 255 | 261 | 255 | 256 | 75,300 |
| 2024/01/05 | 261 | 262 | 255 | 255 | 58,200 |
| 2024/01/04 | 255 | 263 | 253 | 261 | 54,800 |