7707東証G貸借
業種 精密機器
プレシジョン・システム・サイエンス 株価時系列データ
PTS
291
円
取引時間外
(23:53)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 595 (24/08/26) | 149 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 595 (24/08/26) | 149 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 284 | 315 | 282 | 291 | +2 | +0.7 | 2,495,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,190 | 1,447 | 1,065 | 1,440 | +258 | +21.8 | 14,654,700 |
| 11/6 | 1,098 | 1,199 | 1,064 | 1,182 | +95 | +8.7 | 3,155,300 |
| 10/30 | 1,213 | 1,263 | 1,075 | 1,087 | -107 | -9.0 | 6,154,000 |
| 10/23 | 1,181 | 1,273 | 1,131 | 1,194 | -54 | -4.3 | 4,571,300 |
| 10/16 | 1,362 | 1,423 | 1,220 | 1,248 | -125 | -9.1 | 5,373,700 |
| 10/9 | 1,381 | 1,410 | 1,331 | 1,373 | +8 | +0.6 | 4,545,100 |
| 10/2 | 1,305 | 1,447 | 1,300 | 1,365 | +10 | +0.7 | 5,382,100 |
| 9/25 | 1,520 | 1,525 | 1,355 | 1,355 | -169 | -11.1 | 4,265,000 |
| 9/18 | 1,580 | 1,582 | 1,500 | 1,524 | -75 | -4.7 | 5,125,300 |
| 9/11 | 1,515 | 1,629 | 1,491 | 1,599 | +80 | +5.3 | 6,829,000 |
| 9/4 | 1,699 | 1,786 | 1,488 | 1,519 | -454 | -23.0 | 17,637,600 |
| 8/28 | 2,121 | 2,146 | 1,750 | 1,973 | -132 | -6.3 | 10,540,000 |
| 8/21 | 1,989 | 2,194 | 1,924 | 2,105 | +93 | +4.6 | 14,250,500 |
| 8/14 | 2,000 | 2,098 | 1,857 | 2,012 | +79 | +4.1 | 13,550,300 |
| 8/7 | 2,056 | 2,665 | 1,824 | 1,933 | -33 | -1.7 | 52,378,600 |
| 7/31 | 1,618 | 2,017 | 1,387 | 1,966 | +388 | +24.6 | 62,755,100 |
| 7/22 | 1,399 | 1,580 | 1,334 | 1,578 | +252 | +19.0 | 19,064,400 |
| 7/17 | 1,481 | 1,524 | 1,282 | 1,326 | -195 | -12.8 | 29,579,900 |
| 7/10 | 1,881 | 1,895 | 1,410 | 1,521 | -388 | -20.3 | 52,504,100 |
| 7/3 | 2,652 | 2,665 | 1,749 | 1,909 | -566 | -22.9 | 24,837,900 |
| 6/26 | 2,832 | 2,870 | 2,303 | 2,475 | -473 | -16.0 | 11,455,000 |
| 6/19 | 3,095 | 3,150 | 2,641 | 2,948 | +48 | +1.7 | 14,575,800 |
| 6/12 | 2,208 | 3,015 | 2,165 | 2,900 | +692 | +31.3 | 28,180,500 |
| 6/5 | 1,567 | 2,258 | 1,521 | 2,208 | +561 | +34.1 | 26,034,800 |
| 5/29 | 1,154 | 1,647 | 1,108 | 1,647 | +504 | +44.1 | 14,862,000 |
| 5/22 | 1,130 | 1,227 | 1,055 | 1,143 | -8 | -0.7 | 9,383,900 |
| 5/15 | 1,367 | 1,379 | 962 | 1,151 | +54 | +4.9 | 42,631,000 |
| 5/8 | 917 | 1,097 | 910 | 1,097 | +300 | +37.6 | 4,083,800 |
| 5/1 | 730 | 910 | 726 | 797 | +143 | +21.9 | 18,315,300 |
| 4/24 | 623 | 694 | 608 | 654 | +21 | +3.3 | 9,774,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
