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 |
|---|---|---|---|---|---|
| 2024/12/30 | 232 | 232 | 228 | 230 | 145,000 |
| 2024/12/27 | 229 | 239 | 229 | 233 | 184,700 |
| 2024/12/26 | 226 | 240 | 226 | 231 | 378,100 |
| 2024/12/25 | 233 | 234 | 222 | 225 | 448,600 |
| 2024/12/24 | 236 | 245 | 219 | 230 | 1,312,600 |
| 2024/12/23 | 227 | 227 | 216 | 217 | 259,600 |
| 2024/12/20 | 227 | 232 | 226 | 227 | 212,300 |
| 2024/12/19 | 223 | 230 | 223 | 228 | 204,100 |
| 2024/12/18 | 232 | 233 | 225 | 228 | 287,400 |
| 2024/12/17 | 231 | 237 | 231 | 232 | 328,000 |
| 2024/12/16 | 237 | 239 | 233 | 236 | 173,800 |
| 2024/12/13 | 241 | 244 | 239 | 240 | 213,300 |
| 2024/12/12 | 254 | 254 | 239 | 239 | 424,200 |
| 2024/12/11 | 254 | 255 | 250 | 250 | 193,500 |
| 2024/12/10 | 263 | 263 | 254 | 255 | 281,300 |
| 2024/12/09 | 264 | 270 | 261 | 262 | 201,900 |
| 2024/12/06 | 271 | 274 | 262 | 263 | 337,000 |
| 2024/12/05 | 265 | 267 | 259 | 261 | 288,500 |
| 2024/12/04 | 270 | 270 | 264 | 265 | 280,000 |
| 2024/12/03 | 277 | 279 | 270 | 270 | 252,900 |
| 2024/12/02 | 281 | 282 | 273 | 276 | 268,400 |
| 2024/11/29 | 285 | 291 | 280 | 282 | 258,300 |
| 2024/11/28 | 283 | 292 | 283 | 285 | 255,600 |
| 2024/11/27 | 300 | 308 | 285 | 291 | 496,200 |
| 2024/11/26 | 304 | 315 | 291 | 305 | 821,800 |
| 2024/11/25 | 284 | 302 | 282 | 298 | 681,300 |
| 2024/11/22 | 275 | 306 | 274 | 289 | 1,753,300 |
| 2024/11/21 | 316 | 321 | 274 | 279 | 5,654,600 |
| 2024/11/20 | 263 | 284 | 262 | 268 | 937,800 |
| 2024/11/19 | 263 | 272 | 262 | 262 | 265,900 |
| 2024/11/18 | 281 | 285 | 261 | 261 | 493,500 |
| 2024/11/15 | 263 | 269 | 260 | 267 | 150,400 |
| 2024/11/14 | 265 | 270 | 262 | 264 | 92,600 |
| 2024/11/13 | 270 | 270 | 264 | 268 | 123,000 |
| 2024/11/12 | 275 | 275 | 270 | 270 | 129,500 |
| 2024/11/11 | 265 | 275 | 262 | 275 | 152,800 |
| 2024/11/08 | 270 | 272 | 267 | 267 | 108,400 |
| 2024/11/07 | 273 | 281 | 266 | 272 | 430,700 |
| 2024/11/06 | 287 | 287 | 269 | 275 | 337,400 |
| 2024/11/05 | 294 | 294 | 273 | 286 | 243,400 |
| 2024/11/01 | 290 | 292 | 283 | 286 | 243,500 |
| 2024/10/31 | 286 | 299 | 286 | 298 | 393,500 |
| 2024/10/30 | 278 | 289 | 277 | 289 | 263,900 |
| 2024/10/29 | 266 | 279 | 266 | 278 | 357,000 |
| 2024/10/28 | 250 | 269 | 249 | 268 | 250,100 |
| 2024/10/25 | 251 | 255 | 250 | 253 | 209,100 |
| 2024/10/24 | 257 | 258 | 249 | 255 | 312,200 |
| 2024/10/23 | 260 | 270 | 259 | 259 | 349,700 |
| 2024/10/22 | 265 | 265 | 259 | 261 | 259,400 |
| 2024/10/21 | 262 | 269 | 262 | 265 | 525,500 |
| 2024/10/18 | 261 | 315 | 261 | 273 | 4,457,800 |
| 2024/10/17 | 266 | 266 | 260 | 260 | 108,100 |
| 2024/10/16 | 261 | 267 | 259 | 264 | 136,600 |
| 2024/10/15 | 264 | 265 | 255 | 264 | 194,900 |
| 2024/10/11 | 267 | 269 | 261 | 261 | 152,000 |
| 2024/10/10 | 276 | 276 | 267 | 267 | 228,600 |
| 2024/10/09 | 265 | 279 | 263 | 279 | 309,700 |
| 2024/10/08 | 271 | 271 | 264 | 266 | 259,600 |
| 2024/10/07 | 277 | 278 | 271 | 271 | 193,600 |
| 2024/10/04 | 278 | 283 | 274 | 276 | 331,300 |
| 2024/10/03 | 277 | 286 | 273 | 273 | 592,500 |
| 2024/10/02 | 280 | 280 | 273 | 273 | 183,200 |
| 2024/10/01 | 279 | 282 | 275 | 278 | 230,700 |
| 2024/09/30 | 272 | 286 | 269 | 275 | 539,200 |
| 2024/09/27 | 287 | 298 | 280 | 280 | 601,600 |
| 2024/09/26 | 283 | 285 | 278 | 283 | 440,400 |
| 2024/09/25 | 295 | 297 | 279 | 279 | 1,080,800 |
| 2024/09/24 | 317 | 322 | 298 | 303 | 3,071,300 |
| 2024/09/20 | 279 | 351 | 278 | 344 | 9,861,200 |
| 2024/09/19 | 275 | 287 | 270 | 271 | 492,800 |
| 2024/09/18 | 275 | 283 | 267 | 267 | 445,600 |
| 2024/09/17 | 289 | 289 | 264 | 274 | 730,900 |
| 2024/09/13 | 299 | 315 | 283 | 288 | 2,252,900 |
| 2024/09/12 | 303 | 304 | 280 | 283 | 1,263,700 |
| 2024/09/11 | 340 | 347 | 288 | 295 | 2,064,600 |
| 2024/09/10 | 334 | 357 | 334 | 348 | 1,261,600 |
| 2024/09/09 | 322 | 333 | 303 | 332 | 1,256,600 |
| 2024/09/06 | 326 | 344 | 322 | 341 | 1,400,400 |
| 2024/09/05 | 316 | 333 | 310 | 322 | 946,500 |
| 2024/09/04 | 338 | 338 | 311 | 317 | 1,549,000 |
| 2024/09/03 | 361 | 393 | 342 | 346 | 3,494,800 |
| 2024/09/02 | 350 | 364 | 336 | 348 | 1,379,900 |
| 2024/08/30 | 355 | 385 | 346 | 361 | 2,741,700 |
| 2024/08/29 | 372 | 386 | 347 | 359 | 2,455,800 |
| 2024/08/28 | 405 | 441 | 369 | 376 | 4,323,700 |
| 2024/08/27 | 498 | 509 | 404 | 410 | 8,797,400 |
| 2024/08/26 | 559 | 595 | 435 | 482 | 20,763,400 |
| 2024/08/23 | 455 | 519 | 452 | 519 | 8,614,200 |
| 2024/08/22 | 390 | 439 | 383 | 439 | 14,179,900 |
| 2024/08/21 | 314 | 406 | 297 | 359 | 14,902,000 |
| 2024/08/20 | 351 | 356 | 313 | 327 | 5,399,200 |
| 2024/08/19 | 331 | 373 | 317 | 343 | 17,540,300 |
| 2024/08/16 | 263 | 354 | 254 | 299 | 38,882,500 |
| 2024/08/15 | 243 | 284 | 220 | 284 | 8,097,300 |
| 2024/08/14 | 196 | 216 | 196 | 204 | 399,800 |
| 2024/08/13 | 192 | 200 | 188 | 200 | 168,600 |
| 2024/08/09 | 195 | 201 | 190 | 194 | 147,600 |
| 2024/08/08 | 185 | 222 | 185 | 196 | 544,000 |
| 2024/08/07 | 178 | 191 | 178 | 185 | 164,800 |
| 2024/08/06 | 166 | 191 | 164 | 188 | 391,100 |
| 2024/08/05 | 190 | 199 | 149 | 150 | 452,400 |
| 2024/08/02 | 204 | 206 | 198 | 199 | 345,800 |
| 2024/08/01 | 215 | 216 | 206 | 206 | 432,700 |
| 2024/07/31 | 228 | 230 | 213 | 216 | 344,800 |
| 2024/07/30 | 219 | 244 | 216 | 222 | 1,081,400 |
| 2024/07/29 | 218 | 224 | 214 | 221 | 225,100 |
| 2024/07/26 | 220 | 224 | 212 | 218 | 352,000 |
| 2024/07/25 | 214 | 228 | 213 | 221 | 568,100 |
| 2024/07/24 | 229 | 229 | 214 | 217 | 655,100 |
| 2024/07/23 | 228 | 240 | 222 | 229 | 1,218,800 |
| 2024/07/22 | 255 | 263 | 225 | 229 | 2,955,200 |
| 2024/07/19 | 266 | 278 | 237 | 254 | 11,804,100 |
| 2024/07/18 | 193 | 245 | 193 | 245 | 6,195,200 |
| 2024/07/17 | 189 | 195 | 189 | 195 | 125,900 |
| 2024/07/16 | 188 | 190 | 188 | 190 | 22,200 |
| 2024/07/12 | 187 | 190 | 187 | 189 | 29,900 |
| 2024/07/11 | 190 | 190 | 187 | 187 | 53,000 |
| 2024/07/10 | 191 | 191 | 189 | 190 | 22,100 |
| 2024/07/09 | 191 | 191 | 190 | 191 | 28,500 |
| 2024/07/08 | 193 | 193 | 190 | 192 | 16,400 |
| 2024/07/05 | 191 | 193 | 191 | 192 | 13,900 |
| 2024/07/04 | 191 | 193 | 190 | 191 | 34,300 |
| 2024/07/03 | 189 | 191 | 189 | 191 | 25,300 |
| 2024/07/02 | 190 | 191 | 187 | 190 | 53,700 |
| 2024/07/01 | 190 | 190 | 188 | 190 | 40,100 |
| 2024/06/28 | 190 | 191 | 188 | 190 | 68,400 |
| 2024/06/27 | 187 | 194 | 187 | 192 | 81,000 |
| 2024/06/26 | 185 | 192 | 185 | 190 | 61,500 |
| 2024/06/25 | 185 | 187 | 185 | 186 | 77,300 |
| 2024/06/24 | 187 | 187 | 185 | 187 | 21,900 |
| 2024/06/21 | 185 | 187 | 185 | 187 | 36,000 |
| 2024/06/20 | 186 | 188 | 185 | 186 | 31,800 |
| 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 |