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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 186 | 186 | 183 | 185 | 66,100 | 185 |
| 2025-12-09 | 183 | 187 | 182 | 184 | 92,900 | 184 |
| 2025-12-08 | 189 | 189 | 182 | 184 | 238,600 | 184 |
| 2025-12-05 | 191 | 194 | 184 | 187 | 236,900 | 187 |
| 2025-12-04 | 192 | 195 | 192 | 192 | 73,700 | 192 |
| 2025-12-03 | 194 | 195 | 191 | 192 | 96,400 | 192 |
| 2025-12-02 | 203 | 203 | 193 | 193 | 161,200 | 193 |
| 2025-12-01 | 207 | 208 | 202 | 202 | 173,200 | 202 |
| 2025-11-28 | 202 | 209 | 201 | 206 | 438,600 | 206 |
| 2025-11-27 | 199 | 202 | 197 | 201 | 100,700 | 201 |
| 2025-11-26 | 195 | 200 | 195 | 198 | 123,400 | 198 |
| 2025-11-25 | 203 | 203 | 195 | 195 | 154,400 | 195 |
| 2025-11-21 | 200 | 201 | 198 | 200 | 105,400 | 200 |
| 2025-11-20 | 204 | 204 | 199 | 200 | 203,700 | 200 |
| 2025-11-19 | 202 | 205 | 200 | 203 | 177,300 | 203 |
| 2025-11-18 | 203 | 203 | 198 | 202 | 264,600 | 202 |
| 2025-11-17 | 194 | 205 | 191 | 204 | 540,100 | 204 |
| 2025-11-14 | 190 | 191 | 188 | 190 | 115,900 | 190 |
| 2025-11-13 | 192 | 192 | 190 | 191 | 71,500 | 191 |
| 2025-11-12 | 192 | 193 | 189 | 192 | 77,500 | 192 |
| 2025-11-11 | 189 | 192 | 187 | 191 | 146,200 | 191 |
| 2025-11-10 | 186 | 190 | 185 | 189 | 205,100 | 189 |
| 2025-11-07 | 183 | 189 | 182 | 185 | 219,300 | 185 |
| 2025-11-06 | 184 | 185 | 182 | 184 | 62,900 | 184 |
| 2025-11-05 | 184 | 185 | 179 | 184 | 135,100 | 184 |
| 2025-11-04 | 180 | 186 | 178 | 185 | 203,600 | 185 |
| 2025-10-31 | 179 | 181 | 178 | 179 | 138,500 | 179 |
| 2025-10-30 | 179 | 180 | 175 | 179 | 229,800 | 179 |
| 2025-10-29 | 184 | 184 | 177 | 177 | 157,900 | 177 |
| 2025-10-28 | 186 | 186 | 182 | 185 | 151,500 | 185 |
| 2025-10-27 | 185 | 187 | 184 | 185 | 114,800 | 185 |
| 2025-10-24 | 187 | 187 | 184 | 184 | 155,000 | 184 |
| 2025-10-23 | 189 | 191 | 187 | 188 | 140,900 | 188 |
| 2025-10-22 | 189 | 192 | 188 | 191 | 153,100 | 191 |
| 2025-10-21 | 186 | 192 | 184 | 191 | 223,700 | 191 |
| 2025-10-20 | 184 | 189 | 184 | 186 | 152,000 | 186 |
| 2025-10-17 | 187 | 189 | 184 | 185 | 108,000 | 185 |
| 2025-10-16 | 186 | 189 | 185 | 189 | 150,700 | 189 |
| 2025-10-15 | 182 | 188 | 181 | 187 | 231,700 | 187 |
| 2025-10-14 | 186 | 189 | 177 | 182 | 733,900 | 182 |
| 2025-10-10 | 189 | 192 | 187 | 188 | 255,100 | 188 |
| 2025-10-09 | 193 | 194 | 190 | 190 | 289,400 | 190 |
| 2025-10-08 | 196 | 197 | 192 | 192 | 215,800 | 192 |
| 2025-10-07 | 196 | 198 | 194 | 195 | 131,600 | 195 |
| 2025-10-06 | 197 | 199 | 194 | 195 | 273,500 | 195 |
| 2025-10-03 | 193 | 196 | 192 | 193 | 301,800 | 193 |
| 2025-10-02 | 198 | 200 | 192 | 194 | 449,500 | 194 |
| 2025-10-01 | 206 | 206 | 197 | 197 | 637,100 | 197 |
| 2025-09-30 | 209 | 210 | 202 | 208 | 416,100 | 208 |
| 2025-09-29 | 210 | 213 | 207 | 209 | 252,700 | 209 |
| 2025-09-26 | 210 | 213 | 206 | 212 | 310,600 | 212 |
| 2025-09-25 | 210 | 211 | 207 | 208 | 437,100 | 208 |
| 2025-09-24 | 212 | 212 | 206 | 212 | 453,700 | 212 |
| 2025-09-22 | 210 | 213 | 204 | 210 | 548,400 | 210 |
| 2025-09-19 | 212 | 216 | 207 | 213 | 1,271,300 | 213 |
| 2025-09-18 | 225 | 232 | 211 | 214 | 2,838,200 | 214 |
| 2025-09-17 | 247 | 283 | 223 | 230 | 22,870,800 | 230 |
| 2025-09-16 | 195 | 203 | 194 | 203 | 208,400 | 203 |
| 2025-09-12 | 198 | 198 | 192 | 194 | 264,800 | 194 |
| 2025-09-11 | 201 | 202 | 195 | 197 | 268,400 | 197 |
| 2025-09-10 | 200 | 201 | 195 | 200 | 276,600 | 200 |
| 2025-09-09 | 207 | 207 | 200 | 201 | 229,400 | 201 |
| 2025-09-08 | 209 | 210 | 203 | 206 | 197,000 | 206 |
| 2025-09-05 | 214 | 216 | 206 | 210 | 236,700 | 210 |
| 2025-09-04 | 204 | 217 | 204 | 215 | 461,200 | 215 |
| 2025-09-03 | 206 | 208 | 200 | 200 | 192,900 | 200 |
| 2025-09-02 | 207 | 209 | 206 | 206 | 73,600 | 206 |
| 2025-09-01 | 205 | 211 | 204 | 207 | 170,400 | 207 |
| 2025-08-29 | 204 | 207 | 204 | 205 | 75,700 | 205 |
| 2025-08-28 | 206 | 208 | 204 | 205 | 159,500 | 205 |
| 2025-08-27 | 206 | 213 | 205 | 206 | 120,100 | 206 |
| 2025-08-26 | 205 | 207 | 204 | 205 | 64,300 | 205 |
| 2025-08-25 | 207 | 209 | 205 | 205 | 96,900 | 205 |
| 2025-08-22 | 209 | 210 | 203 | 206 | 166,000 | 206 |
| 2025-08-21 | 214 | 214 | 207 | 211 | 86,300 | 211 |
| 2025-08-20 | 211 | 213 | 210 | 213 | 39,900 | 213 |
| 2025-08-19 | 212 | 214 | 207 | 209 | 187,000 | 209 |
| 2025-08-18 | 212 | 212 | 205 | 207 | 216,800 | 207 |
| 2025-08-15 | 201 | 219 | 198 | 212 | 639,100 | 212 |
| 2025-08-14 | 197 | 199 | 194 | 197 | 77,100 | 197 |
| 2025-08-13 | 198 | 198 | 193 | 195 | 110,900 | 195 |
| 2025-08-12 | 202 | 203 | 196 | 198 | 122,600 | 198 |
| 2025-08-08 | 198 | 201 | 197 | 198 | 74,800 | 198 |
| 2025-08-07 | 197 | 199 | 196 | 199 | 49,900 | 199 |
| 2025-08-06 | 199 | 200 | 196 | 197 | 37,600 | 197 |
| 2025-08-05 | 197 | 198 | 195 | 196 | 24,000 | 196 |
| 2025-08-04 | 199 | 199 | 196 | 197 | 33,000 | 197 |
| 2025-08-01 | 195 | 198 | 193 | 197 | 94,600 | 197 |
| 2025-07-31 | 197 | 197 | 194 | 194 | 65,800 | 194 |
| 2025-07-30 | 197 | 197 | 194 | 195 | 26,600 | 195 |
| 2025-07-29 | 195 | 197 | 194 | 197 | 44,000 | 197 |
| 2025-07-28 | 193 | 196 | 193 | 195 | 28,500 | 195 |
| 2025-07-25 | 194 | 195 | 193 | 195 | 25,000 | 195 |
| 2025-07-24 | 193 | 195 | 193 | 194 | 30,700 | 194 |
| 2025-07-23 | 191 | 195 | 191 | 193 | 36,100 | 193 |
| 2025-07-22 | 192 | 194 | 191 | 192 | 28,900 | 192 |
| 2025-07-18 | 192 | 194 | 191 | 192 | 27,100 | 192 |
| 2025-07-17 | 192 | 194 | 192 | 192 | 41,700 | 192 |
| 2025-07-16 | 195 | 195 | 192 | 192 | 50,200 | 192 |
| 2025-07-15 | 198 | 198 | 195 | 195 | 41,300 | 195 |
| 2025-07-14 | 195 | 197 | 195 | 196 | 35,700 | 196 |
| 2025-07-11 | 198 | 198 | 195 | 195 | 56,700 | 195 |
| 2025-07-10 | 200 | 200 | 197 | 198 | 31,200 | 198 |
| 2025-07-09 | 194 | 200 | 194 | 199 | 46,200 | 199 |
| 2025-07-08 | 196 | 198 | 196 | 197 | 34,500 | 197 |
| 2025-07-07 | 197 | 198 | 195 | 195 | 32,400 | 195 |
| 2025-07-04 | 198 | 198 | 195 | 198 | 23,500 | 198 |
| 2025-07-03 | 194 | 200 | 194 | 198 | 74,400 | 198 |
| 2025-07-02 | 194 | 195 | 190 | 194 | 78,300 | 194 |
| 2025-07-01 | 200 | 200 | 195 | 195 | 62,900 | 195 |
| 2025-06-30 | 199 | 200 | 196 | 200 | 35,400 | 200 |
| 2025-06-27 | 200 | 202 | 198 | 198 | 47,900 | 198 |
| 2025-06-26 | 200 | 201 | 198 | 200 | 52,900 | 200 |
| 2025-06-25 | 202 | 202 | 200 | 200 | 49,000 | 200 |
| 2025-06-24 | 205 | 205 | 201 | 201 | 33,000 | 201 |
| 2025-06-23 | 203 | 205 | 201 | 205 | 58,700 | 205 |
| 2025-06-20 | 207 | 208 | 203 | 204 | 36,800 | 204 |
| 2025-06-19 | 208 | 210 | 207 | 208 | 49,900 | 208 |
| 2025-06-18 | 204 | 210 | 204 | 207 | 102,100 | 207 |
| 2025-06-17 | 207 | 207 | 203 | 203 | 44,100 | 203 |
| 2025-06-16 | 204 | 205 | 200 | 205 | 66,700 | 205 |
| 2025-06-13 | 212 | 212 | 202 | 202 | 94,700 | 202 |
| 2025-06-12 | 207 | 210 | 206 | 209 | 37,100 | 209 |
| 2025-06-11 | 204 | 207 | 204 | 206 | 29,700 | 206 |
| 2025-06-10 | 206 | 209 | 204 | 205 | 62,600 | 205 |
| 2025-06-09 | 206 | 210 | 205 | 206 | 44,800 | 206 |
| 2025-06-06 | 212 | 214 | 207 | 208 | 111,900 | 208 |
| 2025-06-05 | 214 | 216 | 211 | 212 | 69,400 | 212 |
| 2025-06-04 | 214 | 219 | 213 | 215 | 84,100 | 215 |
| 2025-06-03 | 207 | 213 | 206 | 213 | 98,500 | 213 |
| 2025-06-02 | 204 | 209 | 203 | 209 | 108,000 | 209 |
| 2025-05-30 | 206 | 206 | 203 | 204 | 44,400 | 204 |
| 2025-05-29 | 202 | 206 | 202 | 202 | 54,900 | 202 |
| 2025-05-28 | 202 | 204 | 201 | 202 | 51,900 | 202 |
| 2025-05-27 | 201 | 204 | 201 | 202 | 56,000 | 202 |
| 2025-05-26 | 204 | 206 | 204 | 204 | 41,500 | 204 |
| 2025-05-23 | 206 | 206 | 203 | 204 | 65,300 | 204 |
| 2025-05-22 | 201 | 205 | 200 | 205 | 84,500 | 205 |
| 2025-05-21 | 200 | 202 | 198 | 202 | 72,300 | 202 |
| 2025-05-20 | 195 | 202 | 194 | 199 | 139,600 | 199 |
| 2025-05-19 | 196 | 196 | 192 | 194 | 57,200 | 194 |
| 2025-05-16 | 193 | 199 | 192 | 196 | 190,900 | 196 |
| 2025-05-15 | 193 | 195 | 192 | 192 | 57,600 | 192 |
| 2025-05-14 | 194 | 194 | 191 | 194 | 65,900 | 194 |
| 2025-05-13 | 193 | 193 | 191 | 193 | 45,600 | 193 |
| 2025-05-12 | 190 | 193 | 190 | 191 | 76,400 | 191 |
| 2025-05-09 | 189 | 192 | 189 | 192 | 60,200 | 192 |
| 2025-05-08 | 189 | 192 | 185 | 188 | 231,300 | 188 |
| 2025-05-07 | 192 | 193 | 189 | 189 | 47,800 | 189 |
| 2025-05-02 | 191 | 192 | 189 | 191 | 38,000 | 191 |
| 2025-05-01 | 191 | 193 | 189 | 191 | 80,000 | 191 |
| 2025-04-30 | 192 | 194 | 190 | 192 | 61,100 | 192 |
| 2025-04-28 | 190 | 192 | 190 | 190 | 42,900 | 190 |
| 2025-04-25 | 188 | 191 | 185 | 189 | 62,500 | 189 |
| 2025-04-24 | 192 | 194 | 186 | 188 | 304,400 | 188 |
| 2025-04-23 | 195 | 205 | 190 | 192 | 1,320,500 | 192 |
| 2025-04-22 | 196 | 202 | 189 | 194 | 434,600 | 194 |
| 2025-04-21 | 192 | 198 | 192 | 195 | 86,500 | 195 |
| 2025-04-18 | 186 | 193 | 186 | 191 | 141,700 | 191 |
| 2025-04-17 | 186 | 189 | 181 | 184 | 403,600 | 184 |
| 2025-04-16 | 190 | 191 | 184 | 186 | 92,800 | 186 |
| 2025-04-15 | 191 | 200 | 185 | 189 | 781,600 | 189 |
| 2025-04-14 | 193 | 196 | 191 | 191 | 51,500 | 191 |
| 2025-04-11 | 186 | 191 | 182 | 190 | 83,800 | 190 |
| 2025-04-10 | 191 | 193 | 186 | 189 | 157,200 | 189 |
| 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