7707 プレシジョン・システム・サイエンス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	255	262	254	260	109,400	260
2023-12-28	243	255	243	254	138,800	254
2023-12-27	237	247	235	243	227,200	243
2023-12-26	242	245	238	238	136,700	238
2023-12-25	253	253	242	242	183,200	242
2023-12-22	257	259	253	253	88,100	253
2023-12-21	254	256	251	254	108,700	254
2023-12-20	255	265	250	254	215,500	254
2023-12-19	245	251	242	250	115,700	250
2023-12-18	252	252	241	247	167,500	247
2023-12-15	254	259	244	253	362,500	253
2023-12-14	253	317	253	262	3,619,200	262
2023-12-13	256	257	252	253	180,700	253
2023-12-12	265	265	257	258	126,000	258
2023-12-11	266	269	265	266	94,000	266
2023-12-08	270	275	266	266	110,400	266
2023-12-07	276	276	268	270	104,200	270
2023-12-06	280	281	276	276	75,200	276
2023-12-05	283	284	280	282	72,800	282
2023-12-04	286	287	283	284	30,000	284
2023-12-01	287	290	283	287	63,900	287
2023-11-30	290	290	285	287	19,800	287
2023-11-29	289	293	286	287	41,500	287
2023-11-28	292	292	286	289	30,200	289
2023-11-27	291	293	288	293	68,000	293
2023-11-24	287	290	287	290	60,300	290
2023-11-22	285	290	284	287	41,300	287
2023-11-21	286	288	283	288	58,600	288
2023-11-20	276	288	276	286	113,100	286
2023-11-17	280	281	278	278	34,800	278
2023-11-16	281	282	278	281	89,400	281
2023-11-15	288	288	279	282	68,500	282
2023-11-14	286	286	280	281	94,100	281
2023-11-13	289	290	284	284	111,200	284
2023-11-10	294	294	288	291	71,900	291
2023-11-09	298	298	292	296	44,600	296
2023-11-08	298	299	293	297	23,900	297
2023-11-07	299	301	297	298	44,100	298
2023-11-06	295	302	295	301	61,500	301
2023-11-02	290	297	289	295	69,000	295
2023-11-01	293	293	285	288	86,100	288
2023-10-31	288	293	286	293	92,300	293
2023-10-30	291	294	288	290	49,400	290
2023-10-27	298	298	292	292	24,300	292
2023-10-26	300	300	290	291	57,700	291
2023-10-25	302	303	299	301	56,500	301
2023-10-24	299	303	292	303	78,600	303
2023-10-23	300	301	293	299	50,800	299
2023-10-20	292	300	287	300	108,400	300
2023-10-19	295	298	292	294	62,700	294
2023-10-18	301	302	293	298	120,700	298
2023-10-17	302	311	302	302	60,500	302
2023-10-16	301	303	295	302	79,700	302
2023-10-13	310	310	303	303	67,300	303
2023-10-12	308	312	306	310	37,900	310
2023-10-11	309	313	307	310	40,800	310
2023-10-10	316	316	310	313	41,800	313
2023-10-06	305	312	305	312	46,100	312
2023-10-05	305	312	303	307	84,800	307
2023-10-04	305	311	302	302	85,400	302
2023-10-03	319	322	311	311	70,900	311
2023-10-02	328	345	319	319	172,900	319
2023-09-29	320	328	318	323	61,400	323
2023-09-28	317	322	315	322	44,100	322
2023-09-27	316	320	315	320	37,300	320
2023-09-26	310	323	309	318	115,000	318
2023-09-25	305	310	304	310	54,500	310
2023-09-22	302	309	301	309	59,500	309
2023-09-21	308	308	301	306	48,800	306
2023-09-20	302	313	301	308	68,400	308
2023-09-19	312	312	303	304	61,500	304
2023-09-15	315	317	310	310	103,100	310
2023-09-14	319	320	315	315	33,000	315
2023-09-13	320	320	317	317	17,900	317
2023-09-12	322	326	316	320	64,500	320
2023-09-11	320	329	320	322	58,600	322
2023-09-08	323	326	322	323	38,800	323
2023-09-07	328	331	326	327	43,800	327
2023-09-06	328	334	324	332	61,900	332
2023-09-05	321	327	320	326	47,600	326
2023-09-04	326	328	322	322	48,800	322
2023-09-01	330	330	325	327	51,000	327
2023-08-31	330	334	330	331	26,900	331
2023-08-30	329	333	327	331	70,400	331
2023-08-29	340	340	329	329	66,100	329
2023-08-28	346	346	334	334	125,600	334
2023-08-25	322	346	320	340	368,100	340
2023-08-24	317	325	317	322	67,100	322
2023-08-23	311	319	309	317	77,100	317
2023-08-22	320	320	308	311	67,800	311
2023-08-21	300	310	300	310	97,400	310
2023-08-18	308	310	303	303	90,400	303
2023-08-17	317	317	308	311	81,700	311
2023-08-16	321	324	319	319	66,200	319
2023-08-15	326	326	320	323	96,400	323
2023-08-14	331	334	322	322	108,900	322
2023-08-10	336	338	331	334	71,000	334
2023-08-09	339	339	335	338	49,700	338
2023-08-08	342	342	338	339	50,300	339
2023-08-07	344	344	339	343	26,200	343
2023-08-04	340	344	339	344	49,900	344
2023-08-03	341	343	339	340	49,400	340
2023-08-02	342	347	341	341	31,900	341
2023-08-01	352	356	344	345	96,600	345
2023-07-31	356	359	353	353	25,700	353
2023-07-28	356	356	350	352	53,900	352
2023-07-27	355	358	354	356	25,800	356
2023-07-26	356	359	354	356	26,300	356
2023-07-25	355	360	354	357	40,600	357
2023-07-24	353	360	353	358	41,500	358
2023-07-21	353	355	352	353	26,400	353
2023-07-20	353	356	353	355	23,800	355
2023-07-19	355	359	355	356	36,100	356
2023-07-18	355	360	353	354	36,800	354
2023-07-14	360	360	355	358	22,300	358
2023-07-13	356	361	355	357	49,900	357
2023-07-12	362	362	352	353	61,800	353
2023-07-11	353	365	352	361	108,900	361
2023-07-10	351	360	348	352	116,400	352
2023-07-07	337	351	334	351	109,300	351
2023-07-06	339	339	335	336	49,500	336
2023-07-05	340	342	337	338	55,200	338
2023-07-04	346	347	341	341	51,400	341
2023-07-03	343	348	343	345	52,700	345
2023-06-30	348	348	338	343	58,000	343
2023-06-29	345	347	340	341	60,400	341
2023-06-28	343	349	343	343	62,300	343
2023-06-27	350	350	342	342	54,400	342
2023-06-26	347	355	345	349	44,600	349
2023-06-23	358	361	350	352	65,900	352
2023-06-22	366	369	357	358	87,300	358
2023-06-21	356	366	356	365	123,600	365
2023-06-20	355	360	349	357	75,700	357
2023-06-19	343	356	341	353	108,300	353
2023-06-16	341	344	340	342	52,300	342
2023-06-15	348	351	341	341	84,600	341
2023-06-14	352	353	348	348	53,200	348
2023-06-13	350	354	349	351	69,900	351
2023-06-12	343	350	343	348	63,300	348
2023-06-09	349	350	340	340	110,300	340
2023-06-08	343	353	340	351	87,500	351
2023-06-07	341	344	338	342	73,200	342
2023-06-06	341	345	339	341	61,200	341
2023-06-05	335	345	334	345	93,500	345
2023-06-02	333	335	330	335	73,100	335
2023-06-01	338	339	332	333	116,600	333
2023-05-31	344	344	337	339	81,900	339
2023-05-30	343	345	341	343	54,500	343
2023-05-29	346	346	340	344	69,500	344
2023-05-26	346	347	342	344	46,200	344
2023-05-25	345	350	344	347	58,300	347
2023-05-24	347	350	343	345	56,500	345
2023-05-23	343	348	341	346	65,100	346
2023-05-22	346	346	340	340	101,500	340
2023-05-19	348	351	346	347	121,800	347
2023-05-18	353	356	348	349	77,900	349
2023-05-17	351	353	350	351	43,600	351
2023-05-16	356	359	350	350	99,500	350
2023-05-15	359	360	350	359	147,500	359
2023-05-12	363	364	358	358	62,700	358
2023-05-11	366	369	361	366	60,300	366
2023-05-10	370	373	365	368	55,100	368
2023-05-09	367	381	367	373	145,100	373
2023-05-08	366	372	366	367	73,700	367
2023-05-02	368	369	364	366	39,500	366
2023-05-01	365	367	361	367	72,900	367
2023-04-28	354	363	354	361	103,400	361
2023-04-27	350	353	350	351	75,200	351
2023-04-26	352	357	350	354	148,500	354
2023-04-25	360	362	354	354	83,700	354
2023-04-24	360	363	359	360	70,500	360
2023-04-21	363	365	358	361	77,700	361
2023-04-20	367	367	364	365	48,900	365
2023-04-19	370	372	363	367	75,900	367
2023-04-18	367	373	367	370	63,700	370
2023-04-17	369	370	367	367	37,500	367
2023-04-14	368	373	366	368	71,900	368
2023-04-13	370	372	365	368	57,100	368
2023-04-12	372	374	368	369	97,600	369
2023-04-11	367	375	367	374	114,800	374
2023-04-10	365	368	364	366	29,600	366
2023-04-07	370	371	365	365	43,600	365
2023-04-06	369	370	365	367	56,700	367
2023-04-05	379	379	369	374	103,400	374
2023-04-04	379	385	373	383	98,600	383
2023-04-03	373	385	373	379	86,500	379
2023-03-31	377	380	374	375	62,900	375
2023-03-30	380	380	375	379	46,500	379
2023-03-29	379	381	373	375	63,800	375
2023-03-28	382	384	380	381	42,100	381
2023-03-27	388	388	378	384	89,800	384
2023-03-24	378	381	375	380	68,300	380
2023-03-23	377	382	372	382	57,200	382
2023-03-22	376	381	376	379	65,200	379
2023-03-20	378	379	368	368	75,200	368
2023-03-17	377	384	374	383	74,600	383
2023-03-16	367	375	365	375	97,600	375
2023-03-15	378	383	374	374	41,200	374
2023-03-14	384	385	362	376	209,600	376
2023-03-13	390	391	384	388	102,500	388
2023-03-10	402	402	395	396	67,900	396
2023-03-09	400	403	397	401	68,100	401
2023-03-08	399	404	399	401	60,500	401
2023-03-07	400	407	400	402	110,900	402
2023-03-06	395	403	389	403	127,200	403
2023-03-03	392	393	389	393	40,800	393
2023-03-02	393	395	388	389	37,800	389
2023-03-01	395	397	389	392	57,200	392
2023-02-28	392	400	392	399	97,800	399
2023-02-27	385	389	384	388	41,000	388
2023-02-24	379	389	379	385	99,400	385
2023-02-22	386	390	377	378	126,600	378
2023-02-21	396	397	387	387	115,100	387
2023-02-20	391	398	386	396	121,100	396
2023-02-17	387	406	386	395	332,000	395
2023-02-16	375	385	372	381	117,500	381
2023-02-15	368	375	365	374	114,000	374
2023-02-14	361	375	350	365	415,800	365
2023-02-13	383	383	377	382	108,300	382
2023-02-10	393	393	384	385	131,400	385
2023-02-09	389	395	389	391	83,700	391
2023-02-08	394	396	389	395	98,600	395
2023-02-07	398	398	393	394	96,300	394
2023-02-06	400	402	392	395	156,900	395
2023-02-03	403	407	401	401	71,800	401
2023-02-02	405	410	405	407	83,700	407
2023-02-01	406	411	403	406	79,700	406
2023-01-31	408	411	403	407	78,000	407
2023-01-30	407	410	403	405	91,500	405
2023-01-27	412	417	407	407	94,700	407
2023-01-26	414	423	411	412	133,800	412
2023-01-25	418	422	414	417	132,800	417
2023-01-24	414	425	413	420	181,200	420
2023-01-23	412	416	412	412	103,800	412
2023-01-20	398	411	396	410	185,900	410
2023-01-19	400	417	398	404	314,000	404
2023-01-18	401	404	396	402	139,800	402
2023-01-17	400	405	398	398	67,600	398
2023-01-16	406	406	397	399	73,600	399
2023-01-13	406	409	400	406	105,100	406
2023-01-12	413	414	405	406	82,400	406
2023-01-11	406	417	406	414	101,800	414
2023-01-10	411	413	404	406	104,600	406
2023-01-06	396	406	395	404	67,900	404
2023-01-05	405	410	398	402	120,100	402
2023-01-04	421	424	400	405	216,300	405

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