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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,933 | 1,969 | 1,926 | 1,955 | 48,200 |
| 2024/07/25 | 1,938 | 1,953 | 1,913 | 1,925 | 55,100 |
| 2024/07/24 | 1,972 | 1,994 | 1,940 | 1,948 | 38,700 |
| 2024/07/23 | 1,959 | 2,006 | 1,959 | 1,980 | 56,400 |
| 2024/07/22 | 1,971 | 1,981 | 1,928 | 1,943 | 40,600 |
| 2024/07/19 | 2,013 | 2,013 | 1,977 | 1,977 | 49,000 |
| 2024/07/18 | 2,010 | 2,024 | 2,000 | 2,013 | 61,200 |
| 2024/07/17 | 2,000 | 2,015 | 1,987 | 2,015 | 58,200 |
| 2024/07/16 | 1,998 | 2,007 | 1,978 | 1,987 | 48,100 |
| 2024/07/12 | 1,947 | 1,999 | 1,939 | 1,980 | 48,800 |
| 2024/07/11 | 1,939 | 1,954 | 1,928 | 1,947 | 53,100 |
| 2024/07/10 | 1,931 | 1,931 | 1,892 | 1,921 | 78,500 |
| 2024/07/09 | 1,935 | 1,956 | 1,913 | 1,927 | 57,600 |
| 2024/07/08 | 1,966 | 1,970 | 1,935 | 1,935 | 49,400 |
| 2024/07/05 | 1,988 | 1,988 | 1,947 | 1,950 | 31,600 |
| 2024/07/04 | 1,968 | 1,990 | 1,968 | 1,977 | 37,400 |
| 2024/07/03 | 1,964 | 1,986 | 1,964 | 1,968 | 37,600 |
| 2024/07/02 | 1,935 | 1,973 | 1,932 | 1,964 | 59,800 |
| 2024/07/01 | 1,985 | 1,993 | 1,937 | 1,943 | 61,600 |
| 2024/06/28 | 1,966 | 1,967 | 1,939 | 1,958 | 58,100 |
| 2024/06/27 | 1,943 | 1,963 | 1,934 | 1,956 | 54,600 |
| 2024/06/26 | 1,930 | 1,944 | 1,926 | 1,940 | 44,300 |
| 2024/06/25 | 1,904 | 1,939 | 1,892 | 1,922 | 69,800 |
| 2024/06/24 | 1,920 | 1,920 | 1,885 | 1,903 | 41,400 |
| 2024/06/21 | 1,950 | 1,963 | 1,904 | 1,910 | 97,500 |
| 2024/06/20 | 1,900 | 1,944 | 1,879 | 1,944 | 79,400 |
| 2024/06/19 | 1,882 | 1,902 | 1,882 | 1,899 | 37,700 |
| 2024/06/18 | 1,882 | 1,893 | 1,877 | 1,891 | 56,900 |
| 2024/06/17 | 1,921 | 1,921 | 1,873 | 1,881 | 52,900 |
| 2024/06/14 | 1,859 | 1,928 | 1,859 | 1,919 | 131,600 |
| 2024/06/13 | 1,858 | 1,877 | 1,851 | 1,870 | 47,300 |
| 2024/06/12 | 1,877 | 1,880 | 1,858 | 1,864 | 58,500 |
| 2024/06/11 | 1,888 | 1,896 | 1,870 | 1,871 | 38,800 |
| 2024/06/10 | 1,861 | 1,889 | 1,854 | 1,889 | 95,700 |
| 2024/06/07 | 1,839 | 1,860 | 1,834 | 1,852 | 58,800 |
| 2024/06/06 | 1,854 | 1,859 | 1,815 | 1,832 | 66,200 |
| 2024/06/05 | 1,844 | 1,862 | 1,827 | 1,847 | 86,400 |
| 2024/06/04 | 1,825 | 1,854 | 1,806 | 1,846 | 78,000 |
| 2024/06/03 | 1,825 | 1,849 | 1,815 | 1,830 | 138,600 |
| 2024/05/31 | 1,777 | 1,828 | 1,777 | 1,825 | 162,500 |
| 2024/05/30 | 1,710 | 1,762 | 1,703 | 1,756 | 118,500 |
| 2024/05/29 | 1,733 | 1,747 | 1,712 | 1,721 | 127,600 |
| 2024/05/28 | 1,723 | 1,744 | 1,716 | 1,733 | 91,700 |
| 2024/05/27 | 1,721 | 1,735 | 1,703 | 1,735 | 78,000 |
| 2024/05/24 | 1,707 | 1,722 | 1,703 | 1,715 | 52,200 |
| 2024/05/23 | 1,746 | 1,749 | 1,720 | 1,730 | 49,900 |
| 2024/05/22 | 1,751 | 1,774 | 1,738 | 1,745 | 132,800 |
| 2024/05/21 | 1,742 | 1,780 | 1,742 | 1,754 | 55,500 |
| 2024/05/20 | 1,721 | 1,768 | 1,721 | 1,749 | 57,900 |
| 2024/05/17 | 1,723 | 1,739 | 1,693 | 1,723 | 83,700 |
| 2024/05/16 | 1,750 | 1,770 | 1,718 | 1,718 | 117,900 |
| 2024/05/15 | 1,816 | 1,826 | 1,797 | 1,801 | 62,000 |
| 2024/05/14 | 1,800 | 1,822 | 1,783 | 1,822 | 81,100 |
| 2024/05/13 | 1,805 | 1,820 | 1,786 | 1,802 | 100,400 |
| 2024/05/10 | 1,834 | 1,840 | 1,810 | 1,813 | 93,000 |
| 2024/05/09 | 1,845 | 1,852 | 1,811 | 1,833 | 65,600 |
| 2024/05/08 | 1,870 | 1,873 | 1,845 | 1,845 | 62,700 |
| 2024/05/07 | 1,857 | 1,872 | 1,846 | 1,865 | 48,200 |
| 2024/05/02 | 1,863 | 1,869 | 1,842 | 1,857 | 52,900 |
| 2024/05/01 | 1,825 | 1,862 | 1,806 | 1,850 | 98,300 |
| 2024/04/30 | 1,838 | 1,852 | 1,816 | 1,830 | 98,200 |
| 2024/04/26 | 1,773 | 1,875 | 1,773 | 1,839 | 698,400 |
| 2024/04/25 | 1,770 | 1,795 | 1,767 | 1,791 | 118,900 |
| 2024/04/24 | 1,754 | 1,768 | 1,746 | 1,767 | 98,800 |
| 2024/04/23 | 1,745 | 1,778 | 1,745 | 1,754 | 125,400 |
| 2024/04/22 | 1,736 | 1,755 | 1,728 | 1,755 | 171,900 |
| 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 |