7707 プレシジョン・システム・サイエンス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 316 | 321 | 274 | 279 | 5,654,600 | 279 |
| 2024-11-20 | 263 | 284 | 262 | 268 | 937,800 | 268 |
| 2024-11-19 | 263 | 272 | 262 | 262 | 265,900 | 262 |
| 2024-11-18 | 281 | 285 | 261 | 261 | 493,500 | 261 |
| 2024-11-15 | 263 | 269 | 260 | 267 | 150,400 | 267 |
| 2024-11-14 | 265 | 270 | 262 | 264 | 92,600 | 264 |
| 2024-11-13 | 270 | 270 | 264 | 268 | 123,000 | 268 |
| 2024-11-12 | 275 | 275 | 270 | 270 | 129,500 | 270 |
| 2024-11-11 | 265 | 275 | 262 | 275 | 152,800 | 275 |
| 2024-11-08 | 270 | 272 | 267 | 267 | 108,400 | 267 |
| 2024-11-07 | 273 | 281 | 266 | 272 | 430,700 | 272 |
| 2024-11-06 | 287 | 287 | 269 | 275 | 337,400 | 275 |
| 2024-11-05 | 294 | 294 | 273 | 286 | 243,400 | 286 |
| 2024-11-01 | 290 | 292 | 283 | 286 | 243,500 | 286 |
| 2024-10-31 | 286 | 299 | 286 | 298 | 393,500 | 298 |
| 2024-10-30 | 278 | 289 | 277 | 289 | 263,900 | 289 |
| 2024-10-29 | 266 | 279 | 266 | 278 | 357,000 | 278 |
| 2024-10-28 | 250 | 269 | 249 | 268 | 250,100 | 268 |
| 2024-10-25 | 251 | 255 | 250 | 253 | 209,100 | 253 |
| 2024-10-24 | 257 | 258 | 249 | 255 | 312,200 | 255 |
| 2024-10-23 | 260 | 270 | 259 | 259 | 349,700 | 259 |
| 2024-10-22 | 265 | 265 | 259 | 261 | 259,400 | 261 |
| 2024-10-21 | 262 | 269 | 262 | 265 | 525,500 | 265 |
| 2024-10-18 | 261 | 315 | 261 | 273 | 4,457,800 | 273 |
| 2024-10-17 | 266 | 266 | 260 | 260 | 108,100 | 260 |
| 2024-10-16 | 261 | 267 | 259 | 264 | 136,600 | 264 |
| 2024-10-15 | 264 | 265 | 255 | 264 | 194,900 | 264 |
| 2024-10-11 | 267 | 269 | 261 | 261 | 152,000 | 261 |
| 2024-10-10 | 276 | 276 | 267 | 267 | 228,600 | 267 |
| 2024-10-09 | 265 | 279 | 263 | 279 | 309,700 | 279 |
| 2024-10-08 | 271 | 271 | 264 | 266 | 259,600 | 266 |
| 2024-10-07 | 277 | 278 | 271 | 271 | 193,600 | 271 |
| 2024-10-04 | 278 | 283 | 274 | 276 | 331,300 | 276 |
| 2024-10-03 | 277 | 286 | 273 | 273 | 592,500 | 273 |
| 2024-10-02 | 280 | 280 | 273 | 273 | 183,200 | 273 |
| 2024-10-01 | 279 | 282 | 275 | 278 | 230,700 | 278 |
| 2024-09-30 | 272 | 286 | 269 | 275 | 539,200 | 275 |
| 2024-09-27 | 287 | 298 | 280 | 280 | 601,600 | 280 |
| 2024-09-26 | 283 | 285 | 278 | 283 | 440,400 | 283 |
| 2024-09-25 | 295 | 297 | 279 | 279 | 1,080,800 | 279 |
| 2024-09-24 | 317 | 322 | 298 | 303 | 3,071,300 | 303 |
| 2024-09-20 | 279 | 351 | 278 | 344 | 9,861,200 | 344 |
| 2024-09-19 | 275 | 287 | 270 | 271 | 492,800 | 271 |
| 2024-09-18 | 275 | 283 | 267 | 267 | 445,600 | 267 |
| 2024-09-17 | 289 | 289 | 264 | 274 | 730,900 | 274 |
| 2024-09-13 | 299 | 315 | 283 | 288 | 2,252,900 | 288 |
| 2024-09-12 | 303 | 304 | 280 | 283 | 1,263,700 | 283 |
| 2024-09-11 | 340 | 347 | 288 | 295 | 2,064,600 | 295 |
| 2024-09-10 | 334 | 357 | 334 | 348 | 1,261,600 | 348 |
| 2024-09-09 | 322 | 333 | 303 | 332 | 1,256,600 | 332 |
| 2024-09-06 | 326 | 344 | 322 | 341 | 1,400,400 | 341 |
| 2024-09-05 | 316 | 333 | 310 | 322 | 946,500 | 322 |
| 2024-09-04 | 338 | 338 | 311 | 317 | 1,549,000 | 317 |
| 2024-09-03 | 361 | 393 | 342 | 346 | 3,494,800 | 346 |
| 2024-09-02 | 350 | 364 | 336 | 348 | 1,379,900 | 348 |
| 2024-08-30 | 355 | 385 | 346 | 361 | 2,741,700 | 361 |
| 2024-08-29 | 372 | 386 | 347 | 359 | 2,455,800 | 359 |
| 2024-08-28 | 405 | 441 | 369 | 376 | 4,323,700 | 376 |
| 2024-08-27 | 498 | 509 | 404 | 410 | 8,797,400 | 410 |
| 2024-08-26 | 559 | 595 | 435 | 482 | 20,763,400 | 482 |
| 2024-08-23 | 455 | 519 | 452 | 519 | 8,614,200 | 519 |
| 2024-08-22 | 390 | 439 | 383 | 439 | 14,179,900 | 439 |
| 2024-08-21 | 314 | 406 | 297 | 359 | 14,902,000 | 359 |
| 2024-08-20 | 351 | 356 | 313 | 327 | 5,399,200 | 327 |
| 2024-08-19 | 331 | 373 | 317 | 343 | 17,540,300 | 343 |
| 2024-08-16 | 263 | 354 | 254 | 299 | 38,882,500 | 299 |
| 2024-08-15 | 243 | 284 | 220 | 284 | 8,097,300 | 284 |
| 2024-08-14 | 196 | 216 | 196 | 204 | 399,800 | 204 |
| 2024-08-13 | 192 | 200 | 188 | 200 | 168,600 | 200 |
| 2024-08-09 | 195 | 201 | 190 | 194 | 147,600 | 194 |
| 2024-08-08 | 185 | 222 | 185 | 196 | 544,000 | 196 |
| 2024-08-07 | 178 | 191 | 178 | 185 | 164,800 | 185 |
| 2024-08-06 | 166 | 191 | 164 | 188 | 391,100 | 188 |
| 2024-08-05 | 190 | 199 | 149 | 150 | 452,400 | 150 |
| 2024-08-02 | 204 | 206 | 198 | 199 | 345,800 | 199 |
| 2024-08-01 | 215 | 216 | 206 | 206 | 432,700 | 206 |
| 2024-07-31 | 228 | 230 | 213 | 216 | 344,800 | 216 |
| 2024-07-30 | 219 | 244 | 216 | 222 | 1,081,400 | 222 |
| 2024-07-29 | 218 | 224 | 214 | 221 | 225,100 | 221 |
| 2024-07-26 | 220 | 224 | 212 | 218 | 352,000 | 218 |
| 2024-07-25 | 214 | 228 | 213 | 221 | 568,100 | 221 |
| 2024-07-24 | 229 | 229 | 214 | 217 | 655,100 | 217 |
| 2024-07-23 | 228 | 240 | 222 | 229 | 1,218,800 | 229 |
| 2024-07-22 | 255 | 263 | 225 | 229 | 2,955,200 | 229 |
| 2024-07-19 | 266 | 278 | 237 | 254 | 11,804,100 | 254 |
| 2024-07-18 | 193 | 245 | 193 | 245 | 6,195,200 | 245 |
| 2024-07-17 | 189 | 195 | 189 | 195 | 125,900 | 195 |
| 2024-07-16 | 188 | 190 | 188 | 190 | 22,200 | 190 |
| 2024-07-12 | 187 | 190 | 187 | 189 | 29,900 | 189 |
| 2024-07-11 | 190 | 190 | 187 | 187 | 53,000 | 187 |
| 2024-07-10 | 191 | 191 | 189 | 190 | 22,100 | 190 |
| 2024-07-09 | 191 | 191 | 190 | 191 | 28,500 | 191 |
| 2024-07-08 | 193 | 193 | 190 | 192 | 16,400 | 192 |
| 2024-07-05 | 191 | 193 | 191 | 192 | 13,900 | 192 |
| 2024-07-04 | 191 | 193 | 190 | 191 | 34,300 | 191 |
| 2024-07-03 | 189 | 191 | 189 | 191 | 25,300 | 191 |
| 2024-07-02 | 190 | 191 | 187 | 190 | 53,700 | 190 |
| 2024-07-01 | 190 | 190 | 188 | 190 | 40,100 | 190 |
| 2024-06-28 | 190 | 191 | 188 | 190 | 68,400 | 190 |
| 2024-06-27 | 187 | 194 | 187 | 192 | 81,000 | 192 |
| 2024-06-26 | 185 | 192 | 185 | 190 | 61,500 | 190 |
| 2024-06-25 | 185 | 187 | 185 | 186 | 77,300 | 186 |
| 2024-06-24 | 187 | 187 | 185 | 187 | 21,900 | 187 |
| 2024-06-21 | 185 | 187 | 185 | 187 | 36,000 | 187 |
| 2024-06-20 | 186 | 188 | 185 | 186 | 31,800 | 186 |
| 2024-06-19 | 188 | 189 | 186 | 187 | 36,600 | 187 |
| 2024-06-18 | 188 | 190 | 188 | 189 | 29,400 | 189 |
| 2024-06-17 | 187 | 189 | 186 | 188 | 44,900 | 188 |
| 2024-06-14 | 186 | 190 | 186 | 190 | 70,100 | 190 |
| 2024-06-13 | 191 | 193 | 191 | 192 | 25,400 | 192 |
| 2024-06-12 | 191 | 192 | 190 | 192 | 27,900 | 192 |
| 2024-06-11 | 189 | 191 | 187 | 191 | 26,200 | 191 |
| 2024-06-10 | 186 | 190 | 186 | 190 | 27,300 | 190 |
| 2024-06-07 | 185 | 189 | 185 | 188 | 20,900 | 188 |
| 2024-06-06 | 188 | 189 | 186 | 186 | 34,600 | 186 |
| 2024-06-05 | 187 | 188 | 186 | 188 | 35,500 | 188 |
| 2024-06-04 | 182 | 186 | 182 | 185 | 69,500 | 185 |
| 2024-06-03 | 186 | 187 | 185 | 187 | 26,000 | 187 |
| 2024-05-31 | 186 | 188 | 184 | 185 | 47,300 | 185 |
| 2024-05-30 | 189 | 189 | 185 | 187 | 73,900 | 187 |
| 2024-05-29 | 193 | 193 | 190 | 191 | 33,300 | 191 |
| 2024-05-28 | 193 | 195 | 192 | 193 | 22,800 | 193 |
| 2024-05-27 | 197 | 197 | 193 | 194 | 25,200 | 194 |
| 2024-05-24 | 196 | 197 | 194 | 196 | 30,300 | 196 |
| 2024-05-23 | 194 | 197 | 194 | 196 | 26,900 | 196 |
| 2024-05-22 | 195 | 197 | 195 | 195 | 31,100 | 195 |
| 2024-05-21 | 199 | 199 | 195 | 195 | 37,800 | 195 |
| 2024-05-20 | 197 | 199 | 197 | 198 | 20,500 | 198 |
| 2024-05-17 | 198 | 199 | 195 | 197 | 52,600 | 197 |
| 2024-05-16 | 200 | 200 | 197 | 197 | 53,300 | 197 |
| 2024-05-15 | 199 | 200 | 198 | 199 | 27,400 | 199 |
| 2024-05-14 | 201 | 201 | 197 | 198 | 40,500 | 198 |
| 2024-05-13 | 198 | 200 | 197 | 199 | 29,100 | 199 |
| 2024-05-10 | 198 | 200 | 198 | 199 | 15,900 | 199 |
| 2024-05-09 | 200 | 200 | 198 | 200 | 16,500 | 200 |
| 2024-05-08 | 197 | 200 | 197 | 200 | 25,000 | 200 |
| 2024-05-07 | 197 | 200 | 197 | 199 | 37,000 | 199 |
| 2024-05-02 | 199 | 199 | 196 | 197 | 32,800 | 197 |
| 2024-05-01 | 198 | 199 | 197 | 198 | 31,300 | 198 |
| 2024-04-30 | 197 | 200 | 197 | 200 | 34,300 | 200 |
| 2024-04-26 | 201 | 201 | 198 | 200 | 14,700 | 200 |
| 2024-04-25 | 201 | 201 | 199 | 199 | 12,800 | 199 |
| 2024-04-24 | 199 | 201 | 198 | 201 | 43,800 | 201 |
| 2024-04-23 | 200 | 202 | 199 | 201 | 55,400 | 201 |
| 2024-04-22 | 197 | 199 | 196 | 199 | 31,500 | 199 |
| 2024-04-19 | 198 | 199 | 190 | 197 | 67,400 | 197 |
| 2024-04-18 | 199 | 200 | 198 | 200 | 25,800 | 200 |
| 2024-04-17 | 198 | 201 | 198 | 199 | 42,200 | 199 |
| 2024-04-16 | 199 | 200 | 198 | 198 | 45,300 | 198 |
| 2024-04-15 | 199 | 201 | 199 | 201 | 26,500 | 201 |
| 2024-04-12 | 200 | 201 | 198 | 200 | 40,300 | 200 |
| 2024-04-11 | 199 | 202 | 198 | 199 | 30,400 | 199 |
| 2024-04-10 | 200 | 202 | 199 | 199 | 17,300 | 199 |
| 2024-04-09 | 199 | 201 | 199 | 201 | 23,800 | 201 |
| 2024-04-08 | 201 | 201 | 199 | 199 | 29,600 | 199 |
| 2024-04-05 | 199 | 203 | 198 | 203 | 27,000 | 203 |
| 2024-04-04 | 200 | 201 | 199 | 199 | 14,200 | 199 |
| 2024-04-03 | 201 | 201 | 198 | 199 | 32,700 | 199 |
| 2024-04-02 | 204 | 204 | 200 | 200 | 50,000 | 200 |
| 2024-04-01 | 208 | 208 | 204 | 204 | 17,200 | 204 |
| 2024-03-29 | 207 | 209 | 206 | 206 | 14,000 | 206 |
| 2024-03-28 | 209 | 210 | 206 | 208 | 17,800 | 208 |
| 2024-03-27 | 208 | 212 | 207 | 208 | 36,400 | 208 |
| 2024-03-26 | 210 | 210 | 207 | 208 | 31,800 | 208 |
| 2024-03-25 | 209 | 216 | 209 | 212 | 117,800 | 212 |
| 2024-03-22 | 219 | 219 | 210 | 212 | 86,200 | 212 |
| 2024-03-21 | 219 | 221 | 217 | 219 | 88,500 | 219 |
| 2024-03-19 | 209 | 228 | 206 | 219 | 328,000 | 219 |
| 2024-03-18 | 204 | 209 | 202 | 208 | 61,800 | 208 |
| 2024-03-15 | 200 | 203 | 199 | 203 | 37,700 | 203 |
| 2024-03-14 | 200 | 204 | 199 | 203 | 34,500 | 203 |
| 2024-03-13 | 204 | 204 | 199 | 200 | 26,800 | 200 |
| 2024-03-12 | 198 | 203 | 194 | 203 | 111,100 | 203 |
| 2024-03-11 | 200 | 206 | 198 | 198 | 102,500 | 198 |
| 2024-03-08 | 200 | 206 | 199 | 205 | 123,400 | 205 |
| 2024-03-07 | 207 | 207 | 202 | 202 | 73,100 | 202 |
| 2024-03-06 | 204 | 208 | 202 | 205 | 66,800 | 205 |
| 2024-03-05 | 200 | 205 | 198 | 205 | 72,500 | 205 |
| 2024-03-04 | 204 | 204 | 199 | 203 | 105,600 | 203 |
| 2024-03-01 | 211 | 211 | 203 | 206 | 105,400 | 206 |
| 2024-02-29 | 209 | 210 | 205 | 210 | 91,200 | 210 |
| 2024-02-28 | 207 | 209 | 204 | 209 | 74,500 | 209 |
| 2024-02-27 | 204 | 215 | 203 | 209 | 367,200 | 209 |
| 2024-02-26 | 199 | 202 | 197 | 199 | 82,900 | 199 |
| 2024-02-22 | 202 | 204 | 197 | 200 | 116,800 | 200 |
| 2024-02-21 | 205 | 208 | 199 | 204 | 94,400 | 204 |
| 2024-02-20 | 204 | 207 | 198 | 201 | 140,800 | 201 |
| 2024-02-19 | 188 | 206 | 188 | 206 | 198,900 | 206 |
| 2024-02-16 | 181 | 193 | 180 | 189 | 437,500 | 189 |
| 2024-02-15 | 205 | 205 | 190 | 191 | 548,100 | 191 |
| 2024-02-14 | 228 | 228 | 221 | 221 | 175,600 | 221 |
| 2024-02-13 | 236 | 237 | 229 | 229 | 91,900 | 229 |
| 2024-02-09 | 236 | 237 | 230 | 236 | 84,600 | 236 |
| 2024-02-08 | 234 | 237 | 232 | 235 | 99,900 | 235 |
| 2024-02-07 | 233 | 233 | 231 | 232 | 29,900 | 232 |
| 2024-02-06 | 232 | 235 | 232 | 233 | 32,500 | 233 |
| 2024-02-05 | 234 | 237 | 231 | 234 | 80,600 | 234 |
| 2024-02-02 | 227 | 232 | 227 | 232 | 61,100 | 232 |
| 2024-02-01 | 231 | 232 | 227 | 228 | 159,100 | 228 |
| 2024-01-31 | 235 | 236 | 230 | 235 | 117,200 | 235 |
| 2024-01-30 | 236 | 239 | 235 | 235 | 45,200 | 235 |
| 2024-01-29 | 236 | 238 | 234 | 235 | 61,500 | 235 |
| 2024-01-26 | 238 | 238 | 235 | 236 | 54,400 | 236 |
| 2024-01-25 | 243 | 243 | 238 | 240 | 47,800 | 240 |
| 2024-01-24 | 238 | 243 | 238 | 242 | 35,900 | 242 |
| 2024-01-23 | 241 | 243 | 238 | 239 | 64,400 | 239 |
| 2024-01-22 | 233 | 241 | 231 | 238 | 85,100 | 238 |
| 2024-01-19 | 236 | 237 | 233 | 235 | 95,200 | 235 |
| 2024-01-18 | 240 | 240 | 236 | 236 | 83,500 | 236 |
| 2024-01-17 | 248 | 248 | 240 | 240 | 97,000 | 240 |
| 2024-01-16 | 250 | 252 | 246 | 250 | 57,300 | 250 |
| 2024-01-15 | 251 | 251 | 247 | 249 | 73,900 | 249 |
| 2024-01-12 | 253 | 253 | 248 | 252 | 70,100 | 252 |
| 2024-01-11 | 259 | 259 | 251 | 253 | 109,500 | 253 |
| 2024-01-10 | 255 | 261 | 255 | 257 | 45,800 | 257 |
| 2024-01-09 | 255 | 261 | 255 | 256 | 75,300 | 256 |
| 2024-01-05 | 261 | 262 | 255 | 255 | 58,200 | 255 |
| 2024-01-04 | 255 | 263 | 253 | 261 | 54,800 | 261 |
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
