7707 プレシジョン・システム・サイエンス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-02491506491503186,200503
2022-12-01496499490498127,100498
2022-11-30505505489489159,400489
2022-11-29501506488504233,200504
2022-11-28507519500506493,500506
2022-11-25470500464499624,700499
2022-11-24462472459463243,500463
2022-11-22470473459462274,000462
2022-11-21492492468469390,100469
2022-11-18508508495496191,600496
2022-11-17505517498507282,200507
2022-11-16517546510510994,200510
2022-11-15499523491520473,700520
2022-11-14467501466497756,800497
2022-11-11514521508509290,700509
2022-11-1051151150350896,100508
2022-11-0950951550751197,500511
2022-11-08510514505513141,200513
2022-11-07506521502509365,200509
2022-11-04509510492496334,100496
2022-11-02509522509519198,300519
2022-11-01508525502515288,900515
2022-10-31493514490511404,200511
2022-10-28506509489489341,100489
2022-10-27506515498511559,800511
2022-10-265815885125125,409,800512
2022-10-25563563563563174,800563
2022-10-24483486471483206,100483
2022-10-21470484469483185,600483
2022-10-20477477467467114,200467
2022-10-19479484473476158,100476
2022-10-18471483465482512,000482
2022-10-17446462444457119,800457
2022-10-14443458443452247,400452
2022-10-13442451423435223,200435
2022-10-12446446432439203,100439
2022-10-11441453436446175,500446
2022-10-07450452442449242,400449
2022-10-06434460434447288,600447
2022-10-05438442430434201,700434
2022-10-04430441429437211,000437
2022-10-03413430411427178,400427
2022-09-30418424414416171,100416
2022-09-29413438413425324,600425
2022-09-28419422403408286,400408
2022-09-27422427413419362,600419
2022-09-26426428420421183,600421
2022-09-22432439424434214,700434
2022-09-21438443433439225,000439
2022-09-20450450435442229,400442
2022-09-16453459445451219,300451
2022-09-15459462452453165,800453
2022-09-14458476457457309,800457
2022-09-13473477468469217,100469
2022-09-12481492469473382,100473
2022-09-09473488472481339,300481
2022-09-08468476467467173,000467
2022-09-07475475460471257,600471
2022-09-06480484473474209,100474
2022-09-05467481457475218,200475
2022-09-02486486469475180,600475
2022-09-01491491476479355,300479
2022-08-31497501491497194,600497
2022-08-30497502489500265,400500
2022-08-29492498490491273,500491
2022-08-26512517502508363,100508
2022-08-25525542511511590,000511
2022-08-24521528517519314,700519
2022-08-23518525515518333,600518
2022-08-22534537525527308,200527
2022-08-19554557540543280,800543
2022-08-18560577551552447,700552
2022-08-17571585564570433,500570
2022-08-16560593559581805,500581
2022-08-15541556523550849,400550
2022-08-12557580530564610,900564
2022-08-10571578562564419,000564
2022-08-09576595572579535,600579
2022-08-08582587562583749,700583
2022-08-055726035725841,611,900584
2022-08-046466465715711,812,800571
2022-08-03654663643656458,700656
2022-08-02669692642646876,200646
2022-08-01667684660674795,300674
2022-07-297157186446511,690,100651
2022-07-286897416617183,753,100718
2022-07-277317576816962,439,200696
2022-07-269129227407469,272,500746
2022-07-258118708048277,054,300827
2022-07-227877917397392,190,900739
2022-07-217448037237844,309,000784
2022-07-208258287067226,845,700722
2022-07-1980289776884714,041,200847
2022-07-156737836617838,551,200783
2022-07-146226876016833,975,200683
2022-07-135946365896133,092,200613
2022-07-125656225616131,831,900613
2022-07-115876145615812,327,400581
2022-07-085455835165753,171,900575
2022-07-075286155135436,352,500543
2022-07-064805474735161,900,100516
2022-07-05472487471474174,000474
2022-07-04481498467476455,400476
2022-07-01530530458469946,200469
2022-06-305275555095201,539,500520
2022-06-29534550508518946,000518
2022-06-285285805075413,705,500541
2022-06-275425435055432,552,000543
2022-06-243874633874631,196,300463
2022-06-2338039038038383,600383
2022-06-2238538737638382,700383
2022-06-21370384370384118,500384
2022-06-20363370361363101,100363
2022-06-17367367360363109,800363
2022-06-1638038337137174,900371
2022-06-1538738737537867,900378
2022-06-1438238337638389,500383
2022-06-13391395386386135,600386
2022-06-10400409398401107,600401
2022-06-09399410398408150,600408
2022-06-0839840139439786,300397
2022-06-0739940339239397,600393
2022-06-06387400386399100,800399
2022-06-03383393381391158,600391
2022-06-0237938337438176,900381
2022-06-0137938737938366,100383
2022-05-31380382375377110,200377
2022-05-30375385371383172,900383
2022-05-27381388368372185,800372
2022-05-26373382373381101,200381
2022-05-2538238237437696,100376
2022-05-2439039238338372,500383
2022-05-23382394382392111,900392
2022-05-20395395379380183,900380
2022-05-1938740238639584,100395
2022-05-18378404375403250,700403
2022-05-1738838837937999,900379
2022-05-16385395384384256,700384
2022-05-13417435416430143,300430
2022-05-1243644042442567,100425
2022-05-1142744242744087,600440
2022-05-10416432410432113,300432
2022-05-0942642641641677,500416
2022-05-0642542941942690,100426
2022-05-0242443441742973,800429
2022-04-28442444425428124,500428
2022-04-27439441432434107,600434
2022-04-26439448435446110,700446
2022-04-2543043942743573,000435
2022-04-2243844242743884,700438
2022-04-2144244343544166,400441
2022-04-20441450440448100,100448
2022-04-1943944243343868,600438
2022-04-18441443429431104,400431
2022-04-1544244643744561,200445
2022-04-1444745844744863,000448
2022-04-1344445244344995,800449
2022-04-12436447431442111,400442
2022-04-11457459440443108,100443
2022-04-0845546345346391,600463
2022-04-07453460449452104,700452
2022-04-06467470450460136,500460
2022-04-05459470450470200,100470
2022-04-04440455437455134,300455
2022-04-01444445430440141,100440
2022-03-31425441425436120,100436
2022-03-30423434422433179,300433
2022-03-29408422408419102,200419
2022-03-28417421409410103,300410
2022-03-25422427414416144,600416
2022-03-24406422405417136,600417
2022-03-23407419404414232,600414
2022-03-22412415396397140,400397
2022-03-18404410400407120,000407
2022-03-17398406395404188,000404
2022-03-16383395381392201,000392
2022-03-15385385375376232,300376
2022-03-14397402388390123,900390
2022-03-11413413394397144,000397
2022-03-10412414405409175,700409
2022-03-09403408395396175,900396
2022-03-08389404388395187,100395
2022-03-07392397384397217,600397
2022-03-04410412392406273,600406
2022-03-03414422406412248,200412
2022-03-02414419404410253,900410
2022-03-01409424407417349,400417
2022-02-28389409387402324,200402
2022-02-25380393380391261,700391
2022-02-24392392369377537,600377
2022-02-22402408394394360,700394
2022-02-21416422397408600,200408
2022-02-18400410393405432,000405
2022-02-17422425404408997,400408
2022-02-16435438422425745,300425
2022-02-15465465430430781,200430
2022-02-14460471457462821,700462
2022-02-10502514496509529,100509
2022-02-09500509496502545,900502
2022-02-08523530500501958,100501
2022-02-075205495135311,175,500531
2022-02-045445505205251,354,100525
2022-02-035665765405531,741,300553
2022-02-025846015685812,480,000581
2022-02-015856025585915,577,700591
2022-01-3162166755258517,656,000585
2022-01-285025754875753,885,400575
2022-01-275015274814955,005,800495
2022-01-26455470442458300,000458
2022-01-25490490448449514,300449
2022-01-24461491449482983,800482
2022-01-21449455442446160,900446
2022-01-20448460447459131,800459
2022-01-19455461448451221,600451
2022-01-18468482464468195,700468
2022-01-17499500465468268,100468
2022-01-14503503481491314,300491
2022-01-13515524503504315,800504
2022-01-12508523499512564,500512
2022-01-114755324745131,421,300513
2022-01-07464474453470305,300470
2022-01-06476481457467233,800467
2022-01-05488489473475227,800475
2022-01-04488496476494176,300494

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