日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 1,048 1,050 1,043 1,047 5,400
2011/12/29 1,041 1,049 1,038 1,049 9,400
2011/12/28 1,023 1,040 1,023 1,039 5,700
2011/12/27 1,026 1,038 1,023 1,025 5,300
2011/12/26 1,025 1,029 1,018 1,022 11,500
2011/12/22 1,020 1,020 1,014 1,018 18,400
2011/12/21 1,029 1,029 1,016 1,020 32,300
2011/12/20 1,032 1,032 1,011 1,019 35,300
2011/12/19 1,045 1,045 1,015 1,020 44,200
2011/12/16 1,045 1,056 1,040 1,040 13,000
2011/12/15 1,067 1,067 1,043 1,055 18,800
2011/12/14 1,070 1,071 1,065 1,068 4,400
2011/12/13 1,072 1,075 1,066 1,070 6,100
2011/12/12 1,070 1,078 1,065 1,075 6,700
2011/12/09 1,070 1,078 1,061 1,066 9,900
2011/12/08 1,066 1,079 1,065 1,079 6,200
2011/12/07 1,062 1,070 1,059 1,070 14,200
2011/12/06 1,059 1,063 1,055 1,063 5,200
2011/12/05 1,056 1,060 1,052 1,060 5,000
2011/12/02 1,048 1,052 1,043 1,047 4,100
2011/12/01 1,047 1,054 1,040 1,040 7,800
2011/11/30 1,034 1,043 1,034 1,043 6,600
2011/11/29 1,030 1,032 1,027 1,032 1,900
2011/11/28 1,023 1,030 1,020 1,025 3,300
2011/11/25 1,020 1,027 1,020 1,022 8,200
2011/11/24 1,025 1,026 1,023 1,026 2,000
2011/11/22 1,021 1,029 1,021 1,027 2,500
2011/11/21 1,024 1,027 1,020 1,024 3,700
2011/11/18 1,028 1,028 1,018 1,021 6,300
2011/11/17 1,020 1,025 1,019 1,020 6,300
2011/11/16 1,020 1,024 1,018 1,020 4,300
2011/11/15 1,020 1,030 1,018 1,020 5,100
2011/11/14 1,019 1,020 1,017 1,020 6,300
2011/11/11 1,019 1,019 1,011 1,016 4,300
2011/11/10 1,012 1,016 1,012 1,014 10,200
2011/11/09 1,020 1,024 1,019 1,023 7,000
2011/11/08 1,024 1,029 1,017 1,017 16,200
2011/11/07 1,026 1,034 1,020 1,021 13,200
2011/11/04 1,041 1,041 1,020 1,022 24,800
2011/11/02 1,040 1,040 1,031 1,039 6,800
2011/11/01 1,045 1,045 1,041 1,041 3,700
2011/10/31 1,054 1,058 1,050 1,050 2,100
2011/10/28 1,047 1,056 1,041 1,048 3,200
2011/10/27 1,042 1,048 1,037 1,047 2,600
2011/10/26 1,041 1,041 1,038 1,038 2,700
2011/10/25 1,040 1,050 1,040 1,042 3,100
2011/10/24 1,030 1,039 1,030 1,037 2,100
2011/10/21 1,046 1,048 1,011 1,039 21,500
2011/10/20 1,043 1,048 1,041 1,042 3,800
2011/10/19 1,047 1,056 1,043 1,043 3,200
2011/10/18 1,049 1,057 1,047 1,047 2,600
2011/10/17 1,051 1,057 1,049 1,049 4,500
2011/10/14 1,048 1,048 1,038 1,047 1,600
2011/10/13 1,036 1,047 1,036 1,047 1,600
2011/10/12 1,034 1,044 1,034 1,035 2,000
2011/10/11 1,025 1,039 1,025 1,037 3,300
2011/10/07 1,047 1,047 1,020 1,024 9,300
2011/10/06 1,020 1,039 1,017 1,039 4,100
2011/10/05 1,018 1,026 1,010 1,018 6,400
2011/10/04 1,017 1,026 1,017 1,018 3,400
2011/10/03 1,027 1,028 1,022 1,022 3,100
2011/09/30 1,035 1,051 1,017 1,030 9,900
2011/09/29 1,020 1,040 1,020 1,040 3,400
2011/09/28 1,020 1,038 1,020 1,034 3,500
2011/09/27 1,045 1,045 1,019 1,020 1,500
2011/09/26 1,034 1,034 1,008 1,019 16,800
2011/09/22 1,016 1,140 1,012 1,048 30,200
2011/09/21 1,020 1,020 1,014 1,015 2,200
2011/09/20 1,028 1,034 1,012 1,020 5,200
2011/09/16 1,026 1,028 1,022 1,028 5,900
2011/09/15 1,026 1,030 1,022 1,026 5,000
2011/09/14 1,041 1,041 1,023 1,023 2,000
2011/09/13 1,027 1,031 1,016 1,024 7,100
2011/09/12 1,038 1,038 1,022 1,026 5,100
2011/09/09 1,050 1,050 1,033 1,035 10,000
2011/09/08 1,046 1,047 1,034 1,047 24,600
2011/09/07 1,050 1,050 1,025 1,031 6,500
2011/09/06 1,051 1,052 1,025 1,029 17,800
2011/09/05 1,043 1,059 1,000 1,035 17,000
2011/09/02 1,051 1,062 1,051 1,060 2,900
2011/09/01 1,062 1,065 1,052 1,060 2,900
2011/08/31 1,015 1,055 1,015 1,052 11,800
2011/08/30 1,011 1,030 1,011 1,014 13,000
2011/08/29 1,011 1,012 1,005 1,010 7,900
2011/08/26 1,016 1,034 1,010 1,010 6,900
2011/08/25 1,025 1,033 1,025 1,033 3,200
2011/08/24 1,020 1,022 1,020 1,022 1,600
2011/08/23 1,009 1,018 1,008 1,018 4,400
2011/08/22 1,010 1,014 1,006 1,008 4,100
2011/08/19 1,010 1,012 1,004 1,010 7,100
2011/08/18 1,027 1,030 1,020 1,020 3,200
2011/08/17 1,026 1,035 1,022 1,027 8,100
2011/08/16 1,027 1,030 1,020 1,025 6,300
2011/08/15 1,028 1,028 1,015 1,025 4,100
2011/08/12 1,025 1,025 1,010 1,016 6,000
2011/08/11 1,004 1,017 1,000 1,017 15,800
2011/08/10 1,048 1,048 1,019 1,029 13,300
2011/08/09 1,000 1,021 993 1,019 30,800
2011/08/08 1,041 1,049 1,000 1,020 28,200
2011/08/05 1,011 1,055 1,006 1,049 25,500
2011/08/04 1,090 1,111 1,020 1,090 30,600
2011/08/03 1,095 1,095 1,080 1,085 7,600
2011/08/02 1,104 1,108 1,090 1,100 7,700
2011/08/01 1,080 1,105 1,080 1,105 6,800
2011/07/29 1,075 1,083 1,074 1,077 6,600
2011/07/28 1,106 1,108 1,068 1,077 17,200
2011/07/27 1,115 1,115 1,102 1,106 6,200
2011/07/26 1,117 1,128 1,114 1,115 9,100
2011/07/25 1,115 1,122 1,111 1,117 10,300
2011/07/22 1,121 1,128 1,114 1,122 7,500
2011/07/21 1,127 1,130 1,117 1,118 5,900
2011/07/20 1,135 1,150 1,124 1,127 5,900
2011/07/19 1,139 1,139 1,124 1,130 6,900
2011/07/15 1,126 1,126 1,109 1,118 6,100
2011/07/14 1,142 1,143 1,124 1,125 6,300
2011/07/13 1,130 1,147 1,130 1,133 5,600
2011/07/12 1,141 1,143 1,129 1,133 9,500
2011/07/11 1,185 1,206 1,171 1,171 11,000
2011/07/08 1,210 1,210 1,196 1,200 11,200
2011/07/07 1,186 1,199 1,179 1,199 7,800
2011/07/06 1,172 1,190 1,170 1,186 8,600
2011/07/05 1,160 1,180 1,160 1,168 6,700
2011/07/04 1,140 1,160 1,139 1,160 13,500
2011/07/01 1,101 1,130 1,096 1,125 12,100
2011/06/30 1,101 1,118 1,092 1,092 34,400
2011/06/29 1,119 1,120 1,098 1,098 8,100
2011/06/28 1,120 1,120 1,100 1,106 17,700
2011/06/27 1,094 1,115 1,094 1,115 12,500
2011/06/24 1,085 1,093 1,082 1,093 17,600
2011/06/23 1,079 1,087 1,067 1,075 7,600
2011/06/22 1,063 1,070 1,057 1,070 16,300
2011/06/21 1,051 1,060 1,045 1,060 6,100
2011/06/20 1,045 1,055 1,041 1,050 8,300
2011/06/17 1,060 1,070 1,031 1,031 6,200
2011/06/16 1,042 1,065 1,041 1,053 22,600
2011/06/15 1,035 1,046 1,030 1,039 8,500
2011/06/14 1,032 1,041 1,028 1,035 8,500
2011/06/13 1,020 1,029 1,018 1,029 10,900
2011/06/10 1,003 1,025 1,003 1,015 17,000
2011/06/09 1,013 1,013 1,006 1,008 6,600
2011/06/08 1,015 1,015 1,007 1,015 6,800
2011/06/07 1,005 1,014 1,004 1,014 2,800
2011/06/06 1,024 1,032 995 1,003 11,600
2011/06/03 1,038 1,038 1,021 1,023 1,900
2011/06/02 1,027 1,040 1,023 1,025 3,100
2011/06/01 1,025 1,045 1,025 1,045 2,000
2011/05/31 1,020 1,025 1,013 1,025 4,200
2011/05/30 1,010 1,023 1,010 1,020 4,300
2011/05/27 1,014 1,014 1,005 1,008 8,100
2011/05/26 1,005 1,020 1,005 1,014 6,500
2011/05/25 1,019 1,019 1,002 1,002 10,700
2011/05/24 1,015 1,025 1,015 1,017 4,400
2011/05/23 1,038 1,040 1,018 1,020 11,700
2011/05/20 1,050 1,051 1,042 1,042 10,100
2011/05/19 1,057 1,059 1,037 1,046 8,100
2011/05/18 1,043 1,060 1,041 1,051 12,500
2011/05/17 1,048 1,050 1,040 1,043 9,600
2011/05/16 1,051 1,070 1,032 1,032 17,400
2011/05/13 1,120 1,121 1,067 1,099 30,300
2011/05/12 1,133 1,133 1,111 1,111 24,100
2011/05/11 1,150 1,150 1,110 1,133 17,200
2011/05/10 1,198 1,199 1,152 1,160 25,300
2011/05/09 1,035 1,180 1,035 1,164 33,000
2011/05/06 1,030 1,043 1,020 1,032 5,900
2011/05/02 1,036 1,043 1,028 1,030 11,900
2011/04/28 1,035 1,045 1,035 1,036 7,300
2011/04/27 1,035 1,066 1,035 1,035 5,000
2011/04/26 1,035 1,065 1,035 1,040 7,600
2011/04/25 1,080 1,080 1,055 1,055 4,600
2011/04/22 1,054 1,069 1,000 1,069 9,000
2011/04/21 1,091 1,091 1,055 1,073 6,400
2011/04/20 1,114 1,114 1,042 1,050 16,500
2011/04/19 1,100 1,115 1,100 1,107 4,800
2011/04/18 1,125 1,125 1,085 1,106 6,200
2011/04/15 1,089 1,105 1,074 1,101 7,500
2011/04/14 1,036 1,088 1,036 1,088 16,000
2011/04/13 1,000 1,080 1,000 1,045 15,800
2011/04/12 1,030 1,030 995 998 10,600
2011/04/11 1,020 1,020 989 1,016 21,100
2011/04/08 1,038 1,038 1,020 1,020 11,200
2011/04/07 1,007 1,021 1,007 1,017 8,000
2011/04/06 1,044 1,044 1,001 1,007 9,600
2011/04/05 1,059 1,068 1,038 1,044 10,300
2011/04/04 1,090 1,090 1,024 1,071 22,200
2011/04/01 1,075 1,088 1,060 1,060 11,100
2011/03/31 1,084 1,091 1,071 1,090 14,600
2011/03/30 1,098 1,098 1,050 1,061 10,000
2011/03/29 1,120 1,120 1,050 1,076 25,700
2011/03/29 1 -> 200.00 分割
2011/03/28 233,000 234,900 227,000 229,000 158
2011/03/25 230,000 235,000 228,000 233,000 221
2011/03/24 230,000 233,000 228,900 229,500 45
2011/03/23 230,000 234,000 225,100 227,500 154
2011/03/22 232,000 235,900 225,100 234,000 160
2011/03/18 200,000 221,600 200,000 216,000 121
2011/03/17 190,200 204,000 184,100 200,000 264
2011/03/16 191,000 210,000 190,500 198,000 194
2011/03/15 192,000 198,000 162,000 198,000 1,185
2011/03/14 203,300 223,300 194,300 204,000 566
2011/03/11 242,100 247,900 240,300 243,300 206
2011/03/10 253,000 257,000 242,800 250,000 522
2011/03/09 243,100 245,000 240,000 240,300 78
2011/03/08 241,300 243,100 240,000 242,100 23
2011/03/07 242,800 243,100 239,000 241,500 78
2011/03/04 240,000 243,100 239,400 242,900 44
2011/03/03 239,500 242,000 239,000 239,600 16
2011/03/02 243,100 244,000 239,200 239,500 70
2011/03/01 241,900 246,800 239,400 243,100 100
2011/02/28 238,000 243,100 234,000 241,800 195
2011/02/25 245,100 252,500 235,000 239,600 281
2011/02/24 252,000 255,500 242,800 247,000 116
2011/02/23 251,500 256,000 251,300 255,000 82
2011/02/22 260,000 260,100 255,100 255,800 98
2011/02/21 261,000 262,000 256,000 260,000 88
2011/02/18 254,100 264,000 254,100 258,000 113
2011/02/17 255,800 258,000 252,000 254,000 76
2011/02/16 253,100 257,000 250,300 256,800 228
2011/02/15 257,500 257,500 252,000 254,500 37
2011/02/14 256,000 260,000 253,200 255,500 47
2011/02/10 261,800 261,800 257,000 261,000 54
2011/02/09 262,700 262,700 258,400 261,100 41
2011/02/08 268,900 268,900 259,000 262,600 47
2011/02/07 251,100 270,000 251,100 269,000 461
2011/02/04 251,800 256,800 249,000 251,100 160
2011/02/03 265,800 265,800 257,200 261,800 104
2011/02/02 269,000 269,000 261,400 265,800 71
2011/02/01 263,000 266,900 262,800 266,900 33
2011/01/31 257,600 262,800 257,200 262,800 60
2011/01/28 262,000 262,000 257,500 257,800 70
2011/01/27 263,900 264,000 261,400 261,400 20
2011/01/26 261,700 264,900 261,700 263,800 96
2011/01/25 260,000 266,500 258,700 260,000 66
2011/01/24 259,000 264,000 258,400 259,800 37
2011/01/21 255,100 275,000 253,000 260,000 369
2011/01/20 270,000 273,500 254,000 270,100 373
2011/01/19 247,500 295,000 245,700 280,000 254
2011/01/18 236,000 247,500 236,000 245,000 194
2011/01/17 240,000 240,000 236,500 238,000 103
2011/01/14 240,000 240,000 237,100 238,100 114
2011/01/13 234,500 243,000 234,200 238,500 172
2011/01/12 231,500 236,000 230,500 235,900 80
2011/01/11 232,500 235,800 231,100 233,500 146
2011/01/07 239,000 239,000 233,800 237,500 111
2011/01/06 240,100 241,500 237,900 239,000 108
2011/01/05 237,500 242,100 237,500 239,000 101
2011/01/04 245,000 246,900 237,000 238,300 219

このページの先頭へ