7707 プレシジョン・システム・サイエンス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 177 | 183 | 173 | 179 | 139,000 | 179 |
| 2025-04-08 | 179 | 187 | 175 | 181 | 496,800 | 181 |
| 2025-04-07 | 169 | 180 | 164 | 164 | 511,600 | 164 |
| 2025-04-04 | 204 | 205 | 191 | 194 | 303,300 | 194 |
| 2025-04-03 | 201 | 213 | 201 | 206 | 200,200 | 206 |
| 2025-04-02 | 218 | 218 | 214 | 214 | 76,000 | 214 |
| 2025-04-01 | 220 | 220 | 216 | 218 | 95,700 | 218 |
| 2025-03-31 | 227 | 227 | 216 | 219 | 239,800 | 219 |
| 2025-03-28 | 229 | 233 | 227 | 231 | 87,200 | 231 |
| 2025-03-27 | 234 | 234 | 228 | 230 | 62,800 | 230 |
| 2025-03-26 | 232 | 234 | 231 | 234 | 40,800 | 234 |
| 2025-03-25 | 229 | 232 | 227 | 232 | 58,400 | 232 |
| 2025-03-24 | 230 | 233 | 229 | 229 | 54,800 | 229 |
| 2025-03-21 | 230 | 233 | 230 | 231 | 47,300 | 231 |
| 2025-03-19 | 233 | 236 | 231 | 231 | 80,500 | 231 |
| 2025-03-18 | 236 | 237 | 235 | 235 | 63,300 | 235 |
| 2025-03-17 | 236 | 239 | 235 | 237 | 59,100 | 237 |
| 2025-03-14 | 230 | 238 | 230 | 237 | 143,500 | 237 |
| 2025-03-13 | 232 | 234 | 230 | 230 | 57,000 | 230 |
| 2025-03-12 | 227 | 233 | 227 | 231 | 64,500 | 231 |
| 2025-03-11 | 228 | 231 | 224 | 231 | 87,400 | 231 |
| 2025-03-10 | 233 | 235 | 229 | 230 | 186,200 | 230 |
| 2025-03-07 | 231 | 238 | 229 | 234 | 198,900 | 234 |
| 2025-03-06 | 230 | 232 | 226 | 228 | 111,300 | 228 |
| 2025-03-05 | 222 | 230 | 222 | 227 | 66,000 | 227 |
| 2025-03-04 | 227 | 227 | 220 | 223 | 132,600 | 223 |
| 2025-03-03 | 231 | 232 | 226 | 228 | 80,600 | 228 |
| 2025-02-28 | 222 | 230 | 222 | 227 | 168,800 | 227 |
| 2025-02-27 | 229 | 231 | 225 | 225 | 171,700 | 225 |
| 2025-02-26 | 226 | 238 | 224 | 228 | 338,800 | 228 |
| 2025-02-25 | 235 | 248 | 222 | 225 | 388,100 | 225 |
| 2025-02-21 | 231 | 233 | 228 | 228 | 108,300 | 228 |
| 2025-02-20 | 236 | 241 | 234 | 234 | 92,700 | 234 |
| 2025-02-19 | 244 | 247 | 238 | 238 | 91,700 | 238 |
| 2025-02-18 | 239 | 246 | 235 | 244 | 180,500 | 244 |
| 2025-02-17 | 234 | 242 | 234 | 241 | 174,400 | 241 |
| 2025-02-14 | 249 | 249 | 239 | 239 | 125,200 | 239 |
| 2025-02-13 | 240 | 248 | 240 | 247 | 255,300 | 247 |
| 2025-02-12 | 240 | 243 | 238 | 240 | 148,300 | 240 |
| 2025-02-10 | 231 | 242 | 230 | 238 | 175,100 | 238 |
| 2025-02-07 | 235 | 235 | 231 | 234 | 93,300 | 234 |
| 2025-02-06 | 229 | 236 | 227 | 235 | 134,000 | 235 |
| 2025-02-05 | 225 | 231 | 224 | 229 | 78,400 | 229 |
| 2025-02-04 | 226 | 228 | 224 | 225 | 90,500 | 225 |
| 2025-02-03 | 230 | 230 | 222 | 224 | 292,900 | 224 |
| 2025-01-31 | 235 | 235 | 231 | 233 | 105,700 | 233 |
| 2025-01-30 | 237 | 239 | 233 | 235 | 161,600 | 235 |
| 2025-01-29 | 244 | 244 | 235 | 238 | 169,500 | 238 |
| 2025-01-28 | 245 | 250 | 241 | 243 | 102,800 | 243 |
| 2025-01-27 | 245 | 250 | 242 | 248 | 146,400 | 248 |
| 2025-01-24 | 234 | 245 | 234 | 242 | 242,800 | 242 |
| 2025-01-23 | 237 | 237 | 231 | 234 | 101,400 | 234 |
| 2025-01-22 | 230 | 238 | 229 | 237 | 160,800 | 237 |
| 2025-01-21 | 230 | 233 | 227 | 228 | 93,400 | 228 |
| 2025-01-20 | 229 | 232 | 227 | 229 | 152,200 | 229 |
| 2025-01-17 | 232 | 233 | 226 | 227 | 247,000 | 227 |
| 2025-01-16 | 236 | 241 | 230 | 231 | 274,100 | 231 |
| 2025-01-15 | 249 | 250 | 235 | 236 | 433,600 | 236 |
| 2025-01-14 | 240 | 253 | 237 | 241 | 525,800 | 241 |
| 2025-01-10 | 248 | 255 | 236 | 244 | 1,065,800 | 244 |
| 2025-01-09 | 239 | 270 | 229 | 248 | 4,320,000 | 248 |
| 2025-01-08 | 251 | 259 | 240 | 244 | 1,890,800 | 244 |
| 2025-01-07 | 228 | 250 | 225 | 243 | 410,300 | 243 |
| 2025-01-06 | 231 | 231 | 225 | 225 | 209,100 | 225 |
分割・併合履歴 ： [2013-12-26]1株→200株 [2010-06-28]1株→2株 [2001-12-25]1株→4株