KabuInsight

プレシジョン・システム・サイエンス

7707
グロース/精密機器/Precision System Science Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13211.0215.0208.0215.0+1.0+0.47%158,000
2026-03-12223.0223.0213.0214.0-9.0-4.04%169,100
2026-03-11222.0228.0222.0223.00.00.00%127,900
2026-03-10220.0224.0217.0223.0+8.0+3.72%152,300
2026-03-09219.0223.0209.0215.0-18.0-7.73%296,900
2026-03-06227.0233.0225.0233.0+1.0+0.43%182,900
2026-03-05221.0232.0221.0232.0+19.0+8.92%311,300
2026-03-04222.0227.0209.0213.0-17.0-7.39%524,500
2026-03-03239.0243.0230.0230.0-11.0-4.56%348,400
2026-03-02247.0247.0235.0241.0-11.0-4.37%367,600
2026-02-27239.0252.0239.0252.0+13.0+5.44%418,400
2026-02-26239.0241.0235.0239.0+1.0+0.42%124,500
2026-02-25232.0243.0231.0238.0+5.0+2.15%234,900
2026-02-24222.0236.0219.0233.0+11.0+4.95%430,700
2026-02-20230.0232.0222.0222.0-7.0-3.06%234,600
2026-02-19253.0254.0225.0229.0-21.0-8.40%879,100
2026-02-18239.0257.0235.0250.0+27.0+12.11%1,932,400
2026-02-17233.0234.0221.0223.0-17.0-7.08%829,700
2026-02-16244.0247.0237.0240.0+2.0+0.84%812,300
2026-02-13241.0242.0237.0238.0-1.0-0.42%132,600
2026-02-12238.0242.0236.0239.0+1.0+0.42%237,200
2026-02-10235.0239.0230.0238.0+3.0+1.28%130,900
2026-02-09236.0236.0231.0235.0+2.0+0.86%118,000
2026-02-06236.0236.0231.0233.0-6.0-2.51%171,400
2026-02-05237.0242.0235.0239.0+1.0+0.42%147,900
2026-02-04236.0239.0235.0238.0+2.0+0.85%80,400
2026-02-03232.0236.0228.0236.0+9.0+3.96%119,400
2026-02-02242.0242.0225.0227.0-12.0-5.02%465,900
2026-01-30243.0244.0236.0239.0+8.0+3.46%389,800
2026-01-29231.0235.0224.0231.0-2.0-0.86%222,600
2026-01-28227.0235.0224.0233.0+3.0+1.30%192,500
2026-01-27226.0234.0224.0230.0+4.0+1.77%171,000
2026-01-26227.0231.0226.0226.0-5.0-2.16%198,700
2026-01-23217.0231.0216.0231.0+15.0+6.94%331,100
2026-01-22220.0220.0215.0216.0-2.0-0.92%114,200
2026-01-21213.0221.0212.0218.0-3.0-1.36%240,100
2026-01-20224.0232.0221.0221.0-1.0-0.45%416,900
2026-01-19223.0224.0218.0222.00.00.00%253,000
2026-01-16221.0225.0219.0222.0+1.0+0.45%299,900
2026-01-15214.0222.0214.0221.0+6.0+2.79%300,400
2026-01-14213.0216.0212.0215.0+2.0+0.94%109,500
2026-01-13220.0221.0212.0213.0-6.0-2.74%264,200
2026-01-09210.0221.0207.0219.0+10.0+4.78%759,700
2026-01-08200.0215.0199.0209.0+7.0+3.47%464,900
2026-01-07192.0202.0191.0202.0+10.0+5.21%467,100
2026-01-06189.0194.0189.0192.0+2.0+1.05%108,900
2026-01-05187.0193.0186.0190.0+4.0+2.15%138,300
2025-12-30187.0187.0184.0186.0-1.0-0.53%75,700
2025-12-29182.0187.0181.0187.0+5.0+2.75%114,400
2025-12-26183.0184.0181.0182.00.00.00%265,600
2025-12-25182.0185.0181.0182.00.00.00%200,800
2025-12-24187.0188.0182.0182.0-5.0-2.67%170,400
2025-12-23180.0187.0180.0187.0+5.0+2.75%233,300
2025-12-22182.0183.0179.0182.0+1.0+0.55%167,300
2025-12-19178.0181.0178.0181.0+3.0+1.69%106,500
2025-12-18180.0180.0177.0178.0-1.0-0.56%83,500
2025-12-17181.0181.0178.0179.0-1.0-0.56%71,800
2025-12-16179.0181.0178.0180.0+2.0+1.12%159,900
2025-12-15179.0181.0178.0178.0-1.0-0.56%190,900
2025-12-12182.0183.0179.0179.0-2.0-1.10%117,900
2025-12-11185.0185.0180.0181.0-4.0-2.16%168,600
2025-12-10186.0186.0183.0185.0+1.0+0.54%66,100
2025-12-09183.0187.0182.0184.00.00.00%92,900
2025-12-08189.0189.0182.0184.0-3.0-1.60%238,600
2025-12-05191.0194.0184.0187.0-5.0-2.60%236,900
2025-12-04192.0195.0192.0192.00.00.00%73,700
2025-12-03194.0195.0191.0192.0-1.0-0.52%96,400
2025-12-02203.0203.0193.0193.0-9.0-4.46%161,200
2025-12-01207.0208.0202.0202.0-4.0-1.94%173,200
2025-11-28202.0209.0201.0206.0+5.0+2.49%438,600
2025-11-27199.0202.0197.0201.0+3.0+1.52%100,700
2025-11-26195.0200.0195.0198.0+3.0+1.54%123,400
2025-11-25203.0203.0195.0195.0-5.0-2.50%154,400
2025-11-21200.0201.0198.0200.00.00.00%105,400
2025-11-20204.0204.0199.0200.0-3.0-1.48%203,700
2025-11-19202.0205.0200.0203.0+1.0+0.50%177,300
2025-11-18203.0203.0198.0202.0-2.0-0.98%264,600
2025-11-17194.0205.0191.0204.0+14.0+7.37%540,100
2025-11-14190.0191.0188.0190.0-1.0-0.52%115,900
2025-11-13192.0192.0190.0191.0-1.0-0.52%71,500
2025-11-12192.0193.0189.0192.0+1.0+0.52%77,500
2025-11-11189.0192.0187.0191.0+2.0+1.06%146,200
2025-11-10186.0190.0185.0189.0+4.0+2.16%205,100
2025-11-07183.0189.0182.0185.0+1.0+0.54%219,300
2025-11-06184.0185.0182.0184.00.00.00%62,900
2025-11-05184.0185.0179.0184.0-1.0-0.54%135,100
2025-11-04180.0186.0178.0185.0+6.0+3.35%203,600
2025-10-31179.0181.0178.0179.00.00.00%138,500
2025-10-30179.0180.0175.0179.0+2.0+1.13%229,800
2025-10-29184.0184.0177.0177.0-8.0-4.32%157,900
2025-10-28186.0186.0182.0185.00.00.00%151,500
2025-10-27185.0187.0184.0185.0+1.0+0.54%114,800
2025-10-24187.0187.0184.0184.0-4.0-2.13%155,000
2025-10-23189.0191.0187.0188.0-3.0-1.57%140,900
2025-10-22189.0192.0188.0191.00.00.00%153,100
2025-10-21186.0192.0184.0191.0+5.0+2.69%223,700
2025-10-20184.0189.0184.0186.0+1.0+0.54%152,000
2025-10-17187.0189.0184.0185.0-4.0-2.12%108,000
2025-10-16186.0189.0185.0189.0+2.0+1.07%150,700
2025-10-15182.0188.0181.0187.0+5.0+2.75%231,700
2025-10-14186.0189.0177.0182.0-6.0-3.19%733,900
2025-10-10189.0192.0187.0188.0-2.0-1.05%255,100
2025-10-09193.0194.0190.0190.0-2.0-1.04%289,400
2025-10-08196.0197.0192.0192.0-3.0-1.54%215,800
2025-10-07196.0198.0194.0195.00.00.00%131,600
2025-10-06197.0199.0194.0195.0+2.0+1.04%273,500
2025-10-03193.0196.0192.0193.0-1.0-0.52%301,800
2025-10-02198.0200.0192.0194.0-3.0-1.52%449,500
2025-10-01206.0206.0197.0197.0-11.0-5.29%637,100
2025-09-30209.0210.0202.0208.0-1.0-0.48%416,100
2025-09-29210.0213.0207.0209.0-3.0-1.42%252,700
2025-09-26210.0213.0206.0212.0+4.0+1.92%310,600
2025-09-25210.0211.0207.0208.0-4.0-1.89%437,100
2025-09-24212.0212.0206.0212.0+2.0+0.95%453,700
2025-09-22210.0213.0204.0210.0-3.0-1.41%548,400
2025-09-19212.0216.0207.0213.0-1.0-0.47%1,271,300
2025-09-18225.0232.0211.0214.0-16.0-6.96%2,838,200
2025-09-17247.0283.0223.0230.0+27.0+13.30%22,870,800
2025-09-16195.0203.0194.0203.0+9.0+4.64%208,400
2025-09-12198.0198.0192.0194.0——264,800

直近120営業日分を表示