プレサンスコーポレーション(3254)の株価時系列情報
プレサンスコーポレーション(3254)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,732 | 1,745 | 1,676 | 1,685 | 163,500 |
| 2024/04/18 | 1,712 | 1,755 | 1,708 | 1,732 | 192,100 |
| 2024/04/17 | 1,735 | 1,752 | 1,710 | 1,717 | 126,900 |
| 2024/04/16 | 1,727 | 1,744 | 1,715 | 1,728 | 100,000 |
| 2024/04/15 | 1,731 | 1,746 | 1,712 | 1,746 | 126,100 |
| 2024/04/12 | 1,768 | 1,775 | 1,743 | 1,747 | 111,800 |
| 2024/04/11 | 1,750 | 1,756 | 1,729 | 1,754 | 122,300 |
| 2024/04/10 | 1,768 | 1,781 | 1,759 | 1,779 | 121,300 |
| 2024/04/09 | 1,758 | 1,765 | 1,739 | 1,765 | 116,900 |
| 2024/04/08 | 1,750 | 1,775 | 1,725 | 1,747 | 135,900 |
| 2024/04/05 | 1,734 | 1,759 | 1,726 | 1,749 | 67,600 |
| 2024/04/04 | 1,740 | 1,755 | 1,725 | 1,743 | 114,600 |
| 2024/04/03 | 1,722 | 1,751 | 1,710 | 1,730 | 134,700 |
| 2024/04/02 | 1,789 | 1,789 | 1,739 | 1,740 | 116,600 |
| 2024/04/01 | 1,822 | 1,830 | 1,797 | 1,801 | 92,900 |
| 2024/03/29 | 1,788 | 1,824 | 1,782 | 1,814 | 125,600 |
| 2024/03/28 | 1,774 | 1,792 | 1,759 | 1,767 | 84,700 |
| 2024/03/27 | 1,786 | 1,815 | 1,780 | 1,804 | 166,500 |
| 2024/03/26 | 1,756 | 1,781 | 1,745 | 1,767 | 73,600 |
| 2024/03/25 | 1,760 | 1,778 | 1,738 | 1,756 | 137,300 |
| 2024/03/22 | 1,776 | 1,781 | 1,740 | 1,772 | 227,700 |
| 2024/03/21 | 1,783 | 1,783 | 1,749 | 1,771 | 155,900 |
| 2024/03/19 | 1,753 | 1,782 | 1,738 | 1,770 | 111,500 |
| 2024/03/18 | 1,760 | 1,777 | 1,736 | 1,753 | 82,800 |
| 2024/03/15 | 1,757 | 1,771 | 1,737 | 1,757 | 254,800 |
| 2024/03/14 | 1,748 | 1,754 | 1,709 | 1,754 | 146,000 |
| 2024/03/13 | 1,714 | 1,739 | 1,693 | 1,739 | 123,600 |
| 2024/03/12 | 1,684 | 1,709 | 1,663 | 1,709 | 75,800 |
| 2024/03/11 | 1,707 | 1,707 | 1,650 | 1,689 | 196,900 |
| 2024/03/08 | 1,682 | 1,724 | 1,668 | 1,721 | 113,400 |
| 2024/03/07 | 1,713 | 1,719 | 1,687 | 1,697 | 78,900 |
| 2024/03/06 | 1,668 | 1,703 | 1,667 | 1,689 | 149,700 |
| 2024/03/05 | 1,678 | 1,679 | 1,646 | 1,669 | 96,900 |
| 2024/03/04 | 1,716 | 1,727 | 1,684 | 1,686 | 184,600 |
| 2024/03/01 | 1,695 | 1,709 | 1,680 | 1,683 | 166,400 |
| 2024/02/29 | 1,700 | 1,719 | 1,679 | 1,697 | 141,800 |
| 2024/02/28 | 1,658 | 1,704 | 1,658 | 1,702 | 74,800 |
| 2024/02/27 | 1,657 | 1,683 | 1,651 | 1,658 | 123,200 |
| 2024/02/26 | 1,669 | 1,672 | 1,644 | 1,659 | 149,600 |
| 2024/02/22 | 1,652 | 1,674 | 1,649 | 1,666 | 68,000 |
| 2024/02/21 | 1,655 | 1,671 | 1,638 | 1,652 | 117,600 |
| 2024/02/20 | 1,686 | 1,686 | 1,657 | 1,664 | 159,200 |
| 2024/02/19 | 1,712 | 1,721 | 1,685 | 1,704 | 96,100 |
| 2024/02/16 | 1,720 | 1,740 | 1,686 | 1,717 | 213,600 |
| 2024/02/15 | 1,800 | 1,801 | 1,712 | 1,742 | 265,100 |
| 2024/02/14 | 1,698 | 1,698 | 1,654 | 1,663 | 164,200 |
| 2024/02/13 | 1,668 | 1,698 | 1,645 | 1,692 | 126,500 |
| 2024/02/09 | 1,673 | 1,684 | 1,650 | 1,650 | 83,400 |
| 2024/02/08 | 1,696 | 1,696 | 1,664 | 1,673 | 79,000 |
| 2024/02/07 | 1,703 | 1,725 | 1,697 | 1,704 | 65,400 |
| 2024/02/06 | 1,698 | 1,714 | 1,672 | 1,709 | 123,100 |
| 2024/02/05 | 1,682 | 1,724 | 1,675 | 1,717 | 97,800 |
| 2024/02/02 | 1,689 | 1,690 | 1,660 | 1,668 | 60,400 |
| 2024/02/01 | 1,670 | 1,678 | 1,660 | 1,676 | 57,000 |
| 2024/01/31 | 1,652 | 1,677 | 1,652 | 1,677 | 56,400 |
| 2024/01/30 | 1,675 | 1,680 | 1,652 | 1,656 | 69,100 |
| 2024/01/29 | 1,658 | 1,687 | 1,658 | 1,674 | 135,900 |
| 2024/01/26 | 1,661 | 1,663 | 1,644 | 1,644 | 117,700 |
| 2024/01/25 | 1,649 | 1,671 | 1,649 | 1,667 | 63,300 |
| 2024/01/24 | 1,674 | 1,674 | 1,643 | 1,652 | 104,800 |
| 2024/01/23 | 1,690 | 1,705 | 1,675 | 1,675 | 104,900 |
| 2024/01/22 | 1,659 | 1,700 | 1,659 | 1,687 | 102,000 |
| 2024/01/19 | 1,665 | 1,670 | 1,633 | 1,648 | 86,000 |
| 2024/01/18 | 1,635 | 1,667 | 1,635 | 1,661 | 120,000 |
| 2024/01/17 | 1,611 | 1,649 | 1,611 | 1,636 | 201,900 |
| 2024/01/16 | 1,661 | 1,661 | 1,612 | 1,615 | 169,800 |
| 2024/01/15 | 1,638 | 1,660 | 1,638 | 1,656 | 113,200 |
| 2024/01/12 | 1,669 | 1,672 | 1,624 | 1,636 | 112,100 |
| 2024/01/11 | 1,698 | 1,698 | 1,651 | 1,651 | 136,800 |
| 2024/01/10 | 1,659 | 1,692 | 1,645 | 1,673 | 201,700 |
| 2024/01/09 | 1,624 | 1,649 | 1,617 | 1,639 | 178,200 |
| 2024/01/05 | 1,614 | 1,642 | 1,614 | 1,640 | 152,100 |
| 2024/01/04 | 1,595 | 1,616 | 1,564 | 1,614 | 96,000 |
| 2023/12/29 | 1,609 | 1,620 | 1,581 | 1,595 | 104,900 |
| 2023/12/28 | 1,591 | 1,611 | 1,591 | 1,601 | 64,000 |
| 2023/12/27 | 1,591 | 1,605 | 1,591 | 1,599 | 81,200 |
| 2023/12/26 | 1,587 | 1,598 | 1,580 | 1,590 | 124,100 |
| 2023/12/25 | 1,600 | 1,607 | 1,568 | 1,582 | 120,700 |
| 2023/12/22 | 1,575 | 1,590 | 1,571 | 1,581 | 88,900 |
| 2023/12/21 | 1,569 | 1,595 | 1,568 | 1,575 | 122,600 |
| 2023/12/20 | 1,574 | 1,588 | 1,563 | 1,570 | 165,800 |
| 2023/12/19 | 1,578 | 1,579 | 1,544 | 1,574 | 131,700 |
| 2023/12/18 | 1,540 | 1,571 | 1,535 | 1,562 | 69,500 |
| 2023/12/15 | 1,537 | 1,576 | 1,537 | 1,571 | 103,400 |
| 2023/12/14 | 1,555 | 1,560 | 1,530 | 1,542 | 87,200 |
| 2023/12/13 | 1,592 | 1,592 | 1,551 | 1,555 | 98,800 |
| 2023/12/12 | 1,555 | 1,599 | 1,548 | 1,594 | 184,900 |
| 2023/12/11 | 1,540 | 1,552 | 1,528 | 1,548 | 87,600 |
| 2023/12/08 | 1,537 | 1,546 | 1,506 | 1,520 | 158,200 |
| 2023/12/07 | 1,540 | 1,545 | 1,521 | 1,534 | 94,000 |
| 2023/12/06 | 1,521 | 1,557 | 1,516 | 1,554 | 90,100 |
| 2023/12/05 | 1,543 | 1,551 | 1,521 | 1,521 | 83,200 |
| 2023/12/04 | 1,527 | 1,550 | 1,526 | 1,542 | 119,000 |
| 2023/12/01 | 1,518 | 1,525 | 1,510 | 1,520 | 73,700 |
| 2023/11/30 | 1,504 | 1,518 | 1,490 | 1,504 | 179,900 |
| 2023/11/29 | 1,507 | 1,523 | 1,501 | 1,501 | 66,100 |
| 2023/11/28 | 1,508 | 1,514 | 1,497 | 1,507 | 75,200 |
| 2023/11/27 | 1,533 | 1,539 | 1,500 | 1,511 | 73,800 |
| 2023/11/24 | 1,540 | 1,549 | 1,525 | 1,530 | 77,600 |
| 2023/11/22 | 1,500 | 1,541 | 1,500 | 1,534 | 72,500 |
| 2023/11/21 | 1,484 | 1,519 | 1,481 | 1,517 | 99,500 |
| 2023/11/20 | 1,505 | 1,518 | 1,481 | 1,484 | 99,500 |
| 2023/11/17 | 1,493 | 1,505 | 1,468 | 1,503 | 101,800 |
| 2023/11/16 | 1,523 | 1,530 | 1,470 | 1,474 | 250,200 |
| 2023/11/15 | 1,555 | 1,561 | 1,478 | 1,507 | 392,500 |
| 2023/11/14 | 1,646 | 1,646 | 1,580 | 1,588 | 158,400 |
| 2023/11/13 | 1,656 | 1,656 | 1,619 | 1,633 | 60,300 |
| 2023/11/10 | 1,640 | 1,649 | 1,618 | 1,643 | 89,800 |
| 2023/11/09 | 1,626 | 1,657 | 1,621 | 1,649 | 93,900 |
| 2023/11/08 | 1,640 | 1,655 | 1,607 | 1,627 | 86,500 |
| 2023/11/07 | 1,667 | 1,677 | 1,639 | 1,646 | 73,400 |
| 2023/11/06 | 1,661 | 1,683 | 1,650 | 1,667 | 70,100 |
| 2023/11/02 | 1,657 | 1,662 | 1,632 | 1,642 | 52,000 |
| 2023/11/01 | 1,634 | 1,642 | 1,620 | 1,639 | 75,000 |
| 2023/10/31 | 1,586 | 1,617 | 1,573 | 1,616 | 98,100 |
| 2023/10/30 | 1,584 | 1,613 | 1,557 | 1,586 | 126,900 |
| 2023/10/27 | 1,594 | 1,627 | 1,594 | 1,610 | 188,700 |
| 2023/10/26 | 1,637 | 1,647 | 1,579 | 1,585 | 183,700 |
| 2023/10/25 | 1,662 | 1,674 | 1,637 | 1,640 | 88,100 |
| 2023/10/24 | 1,653 | 1,669 | 1,623 | 1,662 | 83,500 |
| 2023/10/23 | 1,670 | 1,673 | 1,652 | 1,652 | 97,800 |
| 2023/10/20 | 1,634 | 1,673 | 1,633 | 1,670 | 66,100 |
| 2023/10/19 | 1,659 | 1,670 | 1,642 | 1,655 | 66,200 |
| 2023/10/18 | 1,692 | 1,701 | 1,670 | 1,673 | 195,300 |
| 2023/10/17 | 1,687 | 1,694 | 1,664 | 1,677 | 52,600 |
| 2023/10/16 | 1,702 | 1,704 | 1,659 | 1,664 | 136,600 |
| 2023/10/13 | 1,733 | 1,735 | 1,708 | 1,712 | 111,200 |
| 2023/10/12 | 1,717 | 1,736 | 1,712 | 1,734 | 91,300 |
| 2023/10/11 | 1,740 | 1,746 | 1,726 | 1,728 | 85,200 |
| 2023/10/10 | 1,722 | 1,758 | 1,722 | 1,740 | 129,800 |
| 2023/10/06 | 1,729 | 1,742 | 1,725 | 1,725 | 120,100 |
| 2023/10/05 | 1,722 | 1,729 | 1,705 | 1,723 | 101,700 |
| 2023/10/04 | 1,718 | 1,730 | 1,684 | 1,689 | 185,300 |
| 2023/10/03 | 1,800 | 1,800 | 1,758 | 1,758 | 94,900 |
| 2023/10/02 | 1,830 | 1,849 | 1,801 | 1,819 | 144,600 |
| 2023/09/29 | 1,861 | 1,878 | 1,826 | 1,832 | 210,600 |
| 2023/09/28 | 1,882 | 1,885 | 1,843 | 1,850 | 453,300 |
| 2023/09/27 | 1,936 | 1,942 | 1,886 | 1,938 | 690,900 |
| 2023/09/26 | 1,935 | 1,940 | 1,912 | 1,930 | 162,100 |
| 2023/09/25 | 1,929 | 1,933 | 1,911 | 1,917 | 120,300 |
| 2023/09/22 | 1,895 | 1,917 | 1,882 | 1,899 | 144,900 |
| 2023/09/21 | 1,916 | 1,930 | 1,895 | 1,896 | 146,700 |
| 2023/09/20 | 1,963 | 1,967 | 1,904 | 1,905 | 186,200 |
| 2023/09/19 | 1,960 | 1,980 | 1,953 | 1,980 | 360,300 |
| 2023/09/15 | 1,965 | 1,981 | 1,957 | 1,964 | 162,900 |
| 2023/09/14 | 1,927 | 1,956 | 1,926 | 1,956 | 138,900 |
| 2023/09/13 | 1,933 | 1,938 | 1,920 | 1,926 | 92,700 |
| 2023/09/12 | 1,920 | 1,943 | 1,918 | 1,939 | 131,700 |
| 2023/09/11 | 1,926 | 1,940 | 1,881 | 1,888 | 202,600 |
| 2023/09/08 | 1,979 | 1,985 | 1,931 | 1,933 | 368,400 |
| 2023/09/07 | 1,982 | 2,011 | 1,981 | 1,981 | 333,900 |
| 2023/09/06 | 1,985 | 2,002 | 1,968 | 1,980 | 166,600 |
| 2023/09/05 | 1,984 | 1,997 | 1,973 | 1,989 | 81,700 |
| 2023/09/04 | 1,948 | 1,995 | 1,946 | 1,994 | 78,700 |
| 2023/09/01 | 1,911 | 1,940 | 1,901 | 1,936 | 94,100 |
| 2023/08/31 | 1,900 | 1,924 | 1,900 | 1,913 | 209,000 |
| 2023/08/30 | 1,900 | 1,906 | 1,889 | 1,900 | 153,800 |
| 2023/08/29 | 1,893 | 1,902 | 1,879 | 1,893 | 127,400 |
| 2023/08/28 | 1,850 | 1,884 | 1,844 | 1,871 | 212,600 |
| 2023/08/25 | 1,845 | 1,856 | 1,828 | 1,834 | 210,400 |
| 2023/08/24 | 1,846 | 1,858 | 1,828 | 1,850 | 263,700 |
| 2023/08/23 | 1,808 | 1,846 | 1,808 | 1,836 | 163,900 |
| 2023/08/22 | 1,838 | 1,838 | 1,792 | 1,794 | 238,700 |
| 2023/08/21 | 1,878 | 1,878 | 1,835 | 1,840 | 338,400 |
| 2023/08/18 | 1,850 | 1,903 | 1,848 | 1,878 | 330,600 |
| 2023/08/17 | 1,838 | 1,858 | 1,797 | 1,849 | 265,200 |
| 2023/08/16 | 1,887 | 1,887 | 1,828 | 1,846 | 166,400 |
| 2023/08/15 | 1,945 | 1,949 | 1,849 | 1,887 | 346,100 |
| 2023/08/14 | 2,099 | 2,112 | 2,043 | 2,055 | 212,300 |
| 2023/08/10 | 2,038 | 2,086 | 2,020 | 2,082 | 116,800 |
| 2023/08/09 | 2,038 | 2,045 | 2,019 | 2,040 | 60,200 |
| 2023/08/08 | 2,017 | 2,031 | 2,014 | 2,022 | 48,400 |
| 2023/08/07 | 1,969 | 2,005 | 1,966 | 2,005 | 78,800 |
| 2023/08/04 | 1,960 | 1,995 | 1,960 | 1,975 | 50,900 |
| 2023/08/03 | 1,989 | 1,996 | 1,970 | 1,976 | 72,400 |
| 2023/08/02 | 1,987 | 2,018 | 1,975 | 2,011 | 106,800 |
| 2023/08/01 | 2,019 | 2,025 | 1,998 | 2,011 | 105,600 |
| 2023/07/31 | 2,028 | 2,050 | 2,018 | 2,022 | 68,700 |
| 2023/07/28 | 1,970 | 2,005 | 1,963 | 1,998 | 95,400 |
| 2023/07/27 | 2,004 | 2,017 | 1,995 | 2,002 | 41,700 |
| 2023/07/26 | 2,009 | 2,021 | 1,988 | 2,011 | 52,100 |
| 2023/07/25 | 2,004 | 2,021 | 2,000 | 2,016 | 48,500 |
| 2023/07/24 | 1,993 | 2,009 | 1,980 | 2,004 | 43,600 |
| 2023/07/21 | 1,975 | 1,990 | 1,965 | 1,971 | 36,900 |
| 2023/07/20 | 2,038 | 2,038 | 1,981 | 1,983 | 40,900 |
| 2023/07/19 | 2,000 | 2,029 | 1,991 | 2,023 | 61,200 |
| 2023/07/18 | 1,960 | 1,979 | 1,960 | 1,977 | 41,600 |
| 2023/07/14 | 1,976 | 1,984 | 1,949 | 1,955 | 50,100 |
| 2023/07/13 | 1,980 | 1,989 | 1,967 | 1,980 | 126,200 |
| 2023/07/12 | 2,021 | 2,021 | 1,968 | 1,972 | 52,400 |
| 2023/07/11 | 2,018 | 2,022 | 1,997 | 1,998 | 51,700 |
| 2023/07/10 | 2,009 | 2,020 | 1,995 | 2,004 | 75,700 |
| 2023/07/07 | 1,992 | 2,022 | 1,987 | 2,000 | 84,800 |
| 2023/07/06 | 2,001 | 2,021 | 1,998 | 2,010 | 67,900 |
| 2023/07/05 | 2,022 | 2,031 | 2,005 | 2,009 | 64,500 |
| 2023/07/04 | 2,026 | 2,056 | 2,021 | 2,038 | 135,400 |
| 2023/07/03 | 2,052 | 2,066 | 2,028 | 2,030 | 84,700 |
| 2023/06/30 | 2,049 | 2,052 | 1,992 | 2,020 | 170,100 |
| 2023/06/29 | 2,100 | 2,135 | 2,035 | 2,050 | 196,300 |
| 2023/06/28 | 2,055 | 2,096 | 2,055 | 2,096 | 79,000 |