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 |
---|---|---|---|---|---|---|
2025-02-13 | 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