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
2022-12-30	413	435	413	425	285,800	425
2022-12-29	386	414	381	413	253,100	413
2022-12-28	399	401	390	392	227,400	392
2022-12-27	396	408	396	404	183,700	404
2022-12-26	400	401	394	396	125,500	396
2022-12-23	406	407	396	401	233,300	401
2022-12-22	414	416	409	409	130,600	409
2022-12-21	412	417	407	410	259,600	410
2022-12-20	427	428	412	413	232,200	413
2022-12-19	439	440	425	429	209,900	429
2022-12-16	441	447	439	441	101,400	441
2022-12-15	440	449	436	447	152,100	447
2022-12-14	457	457	446	447	174,300	447
2022-12-13	469	469	459	459	117,800	459
2022-12-12	463	468	461	466	98,100	466
2022-12-09	470	470	463	470	214,800	470
2022-12-08	475	476	467	472	68,000	472
2022-12-07	475	482	466	479	146,100	479
2022-12-06	493	493	480	480	109,900	480
2022-12-05	495	499	487	493	143,700	493
2022-12-02	491	506	491	503	186,200	503
2022-12-01	496	499	490	498	127,100	498
2022-11-30	505	505	489	489	159,400	489
2022-11-29	501	506	488	504	233,200	504
2022-11-28	507	519	500	506	493,500	506
2022-11-25	470	500	464	499	624,700	499
2022-11-24	462	472	459	463	243,500	463
2022-11-22	470	473	459	462	274,000	462
2022-11-21	492	492	468	469	390,100	469
2022-11-18	508	508	495	496	191,600	496
2022-11-17	505	517	498	507	282,200	507
2022-11-16	517	546	510	510	994,200	510
2022-11-15	499	523	491	520	473,700	520
2022-11-14	467	501	466	497	756,800	497
2022-11-11	514	521	508	509	290,700	509
2022-11-10	511	511	503	508	96,100	508
2022-11-09	509	515	507	511	97,500	511
2022-11-08	510	514	505	513	141,200	513
2022-11-07	506	521	502	509	365,200	509
2022-11-04	509	510	492	496	334,100	496
2022-11-02	509	522	509	519	198,300	519
2022-11-01	508	525	502	515	288,900	515
2022-10-31	493	514	490	511	404,200	511
2022-10-28	506	509	489	489	341,100	489
2022-10-27	506	515	498	511	559,800	511
2022-10-26	581	588	512	512	5,409,800	512
2022-10-25	563	563	563	563	174,800	563
2022-10-24	483	486	471	483	206,100	483
2022-10-21	470	484	469	483	185,600	483
2022-10-20	477	477	467	467	114,200	467
2022-10-19	479	484	473	476	158,100	476
2022-10-18	471	483	465	482	512,000	482
2022-10-17	446	462	444	457	119,800	457
2022-10-14	443	458	443	452	247,400	452
2022-10-13	442	451	423	435	223,200	435
2022-10-12	446	446	432	439	203,100	439
2022-10-11	441	453	436	446	175,500	446
2022-10-07	450	452	442	449	242,400	449
2022-10-06	434	460	434	447	288,600	447
2022-10-05	438	442	430	434	201,700	434
2022-10-04	430	441	429	437	211,000	437
2022-10-03	413	430	411	427	178,400	427
2022-09-30	418	424	414	416	171,100	416
2022-09-29	413	438	413	425	324,600	425
2022-09-28	419	422	403	408	286,400	408
2022-09-27	422	427	413	419	362,600	419
2022-09-26	426	428	420	421	183,600	421
2022-09-22	432	439	424	434	214,700	434
2022-09-21	438	443	433	439	225,000	439
2022-09-20	450	450	435	442	229,400	442
2022-09-16	453	459	445	451	219,300	451
2022-09-15	459	462	452	453	165,800	453
2022-09-14	458	476	457	457	309,800	457
2022-09-13	473	477	468	469	217,100	469
2022-09-12	481	492	469	473	382,100	473
2022-09-09	473	488	472	481	339,300	481
2022-09-08	468	476	467	467	173,000	467
2022-09-07	475	475	460	471	257,600	471
2022-09-06	480	484	473	474	209,100	474
2022-09-05	467	481	457	475	218,200	475
2022-09-02	486	486	469	475	180,600	475
2022-09-01	491	491	476	479	355,300	479
2022-08-31	497	501	491	497	194,600	497
2022-08-30	497	502	489	500	265,400	500
2022-08-29	492	498	490	491	273,500	491
2022-08-26	512	517	502	508	363,100	508
2022-08-25	525	542	511	511	590,000	511
2022-08-24	521	528	517	519	314,700	519
2022-08-23	518	525	515	518	333,600	518
2022-08-22	534	537	525	527	308,200	527
2022-08-19	554	557	540	543	280,800	543
2022-08-18	560	577	551	552	447,700	552
2022-08-17	571	585	564	570	433,500	570
2022-08-16	560	593	559	581	805,500	581
2022-08-15	541	556	523	550	849,400	550
2022-08-12	557	580	530	564	610,900	564
2022-08-10	571	578	562	564	419,000	564
2022-08-09	576	595	572	579	535,600	579
2022-08-08	582	587	562	583	749,700	583
2022-08-05	572	603	572	584	1,611,900	584
2022-08-04	646	646	571	571	1,812,800	571
2022-08-03	654	663	643	656	458,700	656
2022-08-02	669	692	642	646	876,200	646
2022-08-01	667	684	660	674	795,300	674
2022-07-29	715	718	644	651	1,690,100	651
2022-07-28	689	741	661	718	3,753,100	718
2022-07-27	731	757	681	696	2,439,200	696
2022-07-26	912	922	740	746	9,272,500	746
2022-07-25	811	870	804	827	7,054,300	827
2022-07-22	787	791	739	739	2,190,900	739
2022-07-21	744	803	723	784	4,309,000	784
2022-07-20	825	828	706	722	6,845,700	722
2022-07-19	802	897	768	847	14,041,200	847
2022-07-15	673	783	661	783	8,551,200	783
2022-07-14	622	687	601	683	3,975,200	683
2022-07-13	594	636	589	613	3,092,200	613
2022-07-12	565	622	561	613	1,831,900	613
2022-07-11	587	614	561	581	2,327,400	581
2022-07-08	545	583	516	575	3,171,900	575
2022-07-07	528	615	513	543	6,352,500	543
2022-07-06	480	547	473	516	1,900,100	516
2022-07-05	472	487	471	474	174,000	474
2022-07-04	481	498	467	476	455,400	476
2022-07-01	530	530	458	469	946,200	469
2022-06-30	527	555	509	520	1,539,500	520
2022-06-29	534	550	508	518	946,000	518
2022-06-28	528	580	507	541	3,705,500	541
2022-06-27	542	543	505	543	2,552,000	543
2022-06-24	387	463	387	463	1,196,300	463
2022-06-23	380	390	380	383	83,600	383
2022-06-22	385	387	376	383	82,700	383
2022-06-21	370	384	370	384	118,500	384
2022-06-20	363	370	361	363	101,100	363
2022-06-17	367	367	360	363	109,800	363
2022-06-16	380	383	371	371	74,900	371
2022-06-15	387	387	375	378	67,900	378
2022-06-14	382	383	376	383	89,500	383
2022-06-13	391	395	386	386	135,600	386
2022-06-10	400	409	398	401	107,600	401
2022-06-09	399	410	398	408	150,600	408
2022-06-08	398	401	394	397	86,300	397
2022-06-07	399	403	392	393	97,600	393
2022-06-06	387	400	386	399	100,800	399
2022-06-03	383	393	381	391	158,600	391
2022-06-02	379	383	374	381	76,900	381
2022-06-01	379	387	379	383	66,100	383
2022-05-31	380	382	375	377	110,200	377
2022-05-30	375	385	371	383	172,900	383
2022-05-27	381	388	368	372	185,800	372
2022-05-26	373	382	373	381	101,200	381
2022-05-25	382	382	374	376	96,100	376
2022-05-24	390	392	383	383	72,500	383
2022-05-23	382	394	382	392	111,900	392
2022-05-20	395	395	379	380	183,900	380
2022-05-19	387	402	386	395	84,100	395
2022-05-18	378	404	375	403	250,700	403
2022-05-17	388	388	379	379	99,900	379
2022-05-16	385	395	384	384	256,700	384
2022-05-13	417	435	416	430	143,300	430
2022-05-12	436	440	424	425	67,100	425
2022-05-11	427	442	427	440	87,600	440
2022-05-10	416	432	410	432	113,300	432
2022-05-09	426	426	416	416	77,500	416
2022-05-06	425	429	419	426	90,100	426
2022-05-02	424	434	417	429	73,800	429
2022-04-28	442	444	425	428	124,500	428
2022-04-27	439	441	432	434	107,600	434
2022-04-26	439	448	435	446	110,700	446
2022-04-25	430	439	427	435	73,000	435
2022-04-22	438	442	427	438	84,700	438
2022-04-21	442	443	435	441	66,400	441
2022-04-20	441	450	440	448	100,100	448
2022-04-19	439	442	433	438	68,600	438
2022-04-18	441	443	429	431	104,400	431
2022-04-15	442	446	437	445	61,200	445
2022-04-14	447	458	447	448	63,000	448
2022-04-13	444	452	443	449	95,800	449
2022-04-12	436	447	431	442	111,400	442
2022-04-11	457	459	440	443	108,100	443
2022-04-08	455	463	453	463	91,600	463
2022-04-07	453	460	449	452	104,700	452
2022-04-06	467	470	450	460	136,500	460
2022-04-05	459	470	450	470	200,100	470
2022-04-04	440	455	437	455	134,300	455
2022-04-01	444	445	430	440	141,100	440
2022-03-31	425	441	425	436	120,100	436
2022-03-30	423	434	422	433	179,300	433
2022-03-29	408	422	408	419	102,200	419
2022-03-28	417	421	409	410	103,300	410
2022-03-25	422	427	414	416	144,600	416
2022-03-24	406	422	405	417	136,600	417
2022-03-23	407	419	404	414	232,600	414
2022-03-22	412	415	396	397	140,400	397
2022-03-18	404	410	400	407	120,000	407
2022-03-17	398	406	395	404	188,000	404
2022-03-16	383	395	381	392	201,000	392
2022-03-15	385	385	375	376	232,300	376
2022-03-14	397	402	388	390	123,900	390
2022-03-11	413	413	394	397	144,000	397
2022-03-10	412	414	405	409	175,700	409
2022-03-09	403	408	395	396	175,900	396
2022-03-08	389	404	388	395	187,100	395
2022-03-07	392	397	384	397	217,600	397
2022-03-04	410	412	392	406	273,600	406
2022-03-03	414	422	406	412	248,200	412
2022-03-02	414	419	404	410	253,900	410
2022-03-01	409	424	407	417	349,400	417
2022-02-28	389	409	387	402	324,200	402
2022-02-25	380	393	380	391	261,700	391
2022-02-24	392	392	369	377	537,600	377
2022-02-22	402	408	394	394	360,700	394
2022-02-21	416	422	397	408	600,200	408
2022-02-18	400	410	393	405	432,000	405
2022-02-17	422	425	404	408	997,400	408
2022-02-16	435	438	422	425	745,300	425
2022-02-15	465	465	430	430	781,200	430
2022-02-14	460	471	457	462	821,700	462
2022-02-10	502	514	496	509	529,100	509
2022-02-09	500	509	496	502	545,900	502
2022-02-08	523	530	500	501	958,100	501
2022-02-07	520	549	513	531	1,175,500	531
2022-02-04	544	550	520	525	1,354,100	525
2022-02-03	566	576	540	553	1,741,300	553
2022-02-02	584	601	568	581	2,480,000	581
2022-02-01	585	602	558	591	5,577,700	591
2022-01-31	621	667	552	585	17,656,000	585
2022-01-28	502	575	487	575	3,885,400	575
2022-01-27	501	527	481	495	5,005,800	495
2022-01-26	455	470	442	458	300,000	458
2022-01-25	490	490	448	449	514,300	449
2022-01-24	461	491	449	482	983,800	482
2022-01-21	449	455	442	446	160,900	446
2022-01-20	448	460	447	459	131,800	459
2022-01-19	455	461	448	451	221,600	451
2022-01-18	468	482	464	468	195,700	468
2022-01-17	499	500	465	468	268,100	468
2022-01-14	503	503	481	491	314,300	491
2022-01-13	515	524	503	504	315,800	504
2022-01-12	508	523	499	512	564,500	512
2022-01-11	475	532	474	513	1,421,300	513
2022-01-07	464	474	453	470	305,300	470
2022-01-06	476	481	457	467	233,800	467
2022-01-05	488	489	473	475	227,800	475
2022-01-04	488	496	476	494	176,300	494

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30