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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
