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 |
|---|---|---|---|---|---|
| 2025/03/27 | 2,382 | 2,390 | 2,382 | 2,383 | 104,300 |
| 2025/03/26 | 2,382 | 2,385 | 2,382 | 2,385 | 34,600 |
| 2025/03/25 | 2,382 | 2,385 | 2,382 | 2,382 | 29,500 |
| 2025/03/24 | 2,382 | 2,386 | 2,381 | 2,381 | 73,800 |
| 2025/03/21 | 2,386 | 2,396 | 2,380 | 2,390 | 113,500 |
| 2025/03/19 | 2,381 | 2,413 | 2,381 | 2,413 | 59,200 |
| 2025/03/18 | 2,381 | 2,387 | 2,380 | 2,380 | 69,300 |
| 2025/03/17 | 2,385 | 2,390 | 2,380 | 2,380 | 37,000 |
| 2025/03/14 | 2,379 | 2,388 | 2,379 | 2,387 | 190,800 |
| 2025/03/13 | 2,380 | 2,382 | 2,379 | 2,379 | 88,200 |
| 2025/03/12 | 2,379 | 2,382 | 2,379 | 2,380 | 215,200 |
| 2025/03/11 | 2,381 | 2,384 | 2,378 | 2,378 | 469,000 |
| 2025/03/10 | 2,378 | 2,384 | 2,377 | 2,381 | 274,700 |
| 2025/03/07 | 2,381 | 2,384 | 2,375 | 2,378 | 505,300 |
| 2025/03/06 | 2,380 | 2,385 | 2,379 | 2,385 | 79,200 |
| 2025/03/05 | 2,381 | 2,384 | 2,377 | 2,384 | 151,400 |
| 2025/03/04 | 2,377 | 2,385 | 2,375 | 2,379 | 207,500 |
| 2025/03/03 | 2,380 | 2,387 | 2,377 | 2,379 | 170,100 |
| 2025/02/28 | 2,379 | 2,385 | 2,378 | 2,380 | 52,400 |
| 2025/02/27 | 2,377 | 2,379 | 2,376 | 2,378 | 40,800 |
| 2025/02/26 | 2,378 | 2,382 | 2,376 | 2,376 | 89,500 |
| 2025/02/25 | 2,386 | 2,386 | 2,373 | 2,378 | 94,900 |
| 2025/02/21 | 2,388 | 2,391 | 2,387 | 2,388 | 94,400 |
| 2025/02/20 | 2,387 | 2,390 | 2,387 | 2,388 | 112,100 |
| 2025/02/19 | 2,388 | 2,390 | 2,387 | 2,387 | 165,100 |
| 2025/02/18 | 2,386 | 2,388 | 2,386 | 2,387 | 97,200 |
| 2025/02/17 | 2,387 | 2,388 | 2,386 | 2,386 | 163,200 |
| 2025/02/14 | 2,387 | 2,388 | 2,386 | 2,386 | 238,900 |
| 2025/02/13 | 2,387 | 2,389 | 2,387 | 2,387 | 136,700 |
| 2025/02/12 | 2,387 | 2,389 | 2,386 | 2,387 | 190,900 |
| 2025/02/10 | 2,386 | 2,388 | 2,386 | 2,386 | 130,700 |
| 2025/02/07 | 2,386 | 2,388 | 2,386 | 2,386 | 101,800 |
| 2025/02/06 | 2,387 | 2,389 | 2,386 | 2,386 | 332,400 |
| 2025/02/05 | 2,387 | 2,388 | 2,386 | 2,387 | 148,300 |
| 2025/02/04 | 2,391 | 2,392 | 2,386 | 2,386 | 286,300 |
| 2025/02/03 | 2,389 | 2,391 | 2,388 | 2,390 | 283,500 |
| 2025/01/31 | 2,390 | 2,391 | 2,388 | 2,389 | 206,900 |
| 2025/01/30 | 2,388 | 2,392 | 2,387 | 2,391 | 306,700 |
| 2025/01/29 | 2,392 | 2,393 | 2,387 | 2,387 | 289,200 |
| 2025/01/28 | 2,391 | 2,394 | 2,391 | 2,393 | 296,400 |
| 2025/01/27 | 2,393 | 2,396 | 2,389 | 2,391 | 410,100 |
| 2025/01/24 | 2,394 | 2,397 | 2,391 | 2,394 | 391,300 |
| 2025/01/23 | 2,392 | 2,396 | 2,390 | 2,392 | 449,500 |
| 2025/01/22 | 2,392 | 2,397 | 2,392 | 2,392 | 187,700 |
| 2025/01/21 | 2,398 | 2,402 | 2,390 | 2,392 | 337,300 |
| 2025/01/20 | 2,395 | 2,402 | 2,393 | 2,401 | 297,800 |
| 2025/01/17 | 2,421 | 2,425 | 2,394 | 2,401 | 262,900 |
| 2025/01/16 | 2,424 | 2,484 | 2,392 | 2,430 | 528,500 |
| 2025/01/15 | 2,386 | 2,473 | 2,385 | 2,473 | 1,222,700 |
| 2025/01/14 | 2,357 | 2,357 | 2,357 | 2,357 | 27,400 |
| 2025/01/10 | 1,948 | 1,975 | 1,947 | 1,957 | 45,700 |
| 2025/01/09 | 1,979 | 1,979 | 1,936 | 1,962 | 57,700 |
| 2025/01/08 | 1,964 | 1,974 | 1,948 | 1,969 | 59,300 |
| 2025/01/07 | 1,934 | 1,971 | 1,917 | 1,964 | 71,000 |
| 2025/01/06 | 2,000 | 2,008 | 1,940 | 1,953 | 64,300 |
| 2024/12/30 | 1,980 | 2,028 | 1,976 | 1,999 | 81,900 |
| 2024/12/27 | 1,965 | 1,976 | 1,941 | 1,974 | 44,700 |
| 2024/12/26 | 1,953 | 1,999 | 1,949 | 1,965 | 132,800 |
| 2024/12/25 | 1,950 | 1,958 | 1,932 | 1,958 | 25,000 |
| 2024/12/24 | 1,951 | 1,961 | 1,915 | 1,953 | 64,300 |
| 2024/12/23 | 1,921 | 1,943 | 1,888 | 1,933 | 81,800 |
| 2024/12/20 | 1,910 | 1,940 | 1,897 | 1,922 | 149,900 |
| 2024/12/19 | 1,892 | 1,917 | 1,875 | 1,906 | 41,200 |
| 2024/12/18 | 1,942 | 1,966 | 1,922 | 1,932 | 97,200 |
| 2024/12/17 | 1,907 | 1,945 | 1,902 | 1,902 | 67,200 |
| 2024/12/16 | 1,924 | 1,924 | 1,888 | 1,907 | 36,200 |
| 2024/12/13 | 1,929 | 1,954 | 1,899 | 1,916 | 72,300 |
| 2024/12/12 | 1,898 | 1,951 | 1,898 | 1,939 | 74,500 |
| 2024/12/11 | 1,915 | 1,933 | 1,897 | 1,903 | 56,300 |
| 2024/12/10 | 1,938 | 1,948 | 1,917 | 1,920 | 54,200 |
| 2024/12/09 | 1,897 | 1,947 | 1,893 | 1,913 | 62,500 |
| 2024/12/06 | 1,855 | 1,894 | 1,850 | 1,886 | 71,500 |
| 2024/12/05 | 1,856 | 1,875 | 1,847 | 1,854 | 61,300 |
| 2024/12/04 | 1,860 | 1,864 | 1,824 | 1,856 | 54,100 |
| 2024/12/03 | 1,858 | 1,885 | 1,858 | 1,869 | 61,300 |
| 2024/12/02 | 1,847 | 1,872 | 1,846 | 1,860 | 52,900 |
| 2024/11/29 | 1,836 | 1,860 | 1,830 | 1,847 | 59,400 |
| 2024/11/28 | 1,811 | 1,837 | 1,809 | 1,837 | 34,000 |
| 2024/11/27 | 1,830 | 1,849 | 1,807 | 1,811 | 116,900 |
| 2024/11/26 | 1,767 | 1,828 | 1,763 | 1,820 | 57,600 |
| 2024/11/25 | 1,790 | 1,791 | 1,758 | 1,767 | 165,100 |
| 2024/11/22 | 1,798 | 1,818 | 1,790 | 1,790 | 76,300 |
| 2024/11/21 | 1,820 | 1,832 | 1,796 | 1,802 | 53,100 |
| 2024/11/20 | 1,808 | 1,842 | 1,802 | 1,822 | 71,900 |
| 2024/11/19 | 1,812 | 1,834 | 1,795 | 1,795 | 83,400 |
| 2024/11/18 | 1,835 | 1,847 | 1,813 | 1,814 | 91,900 |
| 2024/11/15 | 1,974 | 1,974 | 1,840 | 1,840 | 160,200 |
| 2024/11/14 | 1,958 | 2,003 | 1,956 | 1,989 | 50,200 |
| 2024/11/13 | 1,975 | 2,000 | 1,946 | 1,952 | 90,300 |
| 2024/11/12 | 1,964 | 2,011 | 1,962 | 1,991 | 57,900 |
| 2024/11/11 | 1,937 | 1,968 | 1,937 | 1,959 | 42,900 |
| 2024/11/08 | 1,969 | 1,973 | 1,944 | 1,947 | 66,900 |
| 2024/11/07 | 1,937 | 1,968 | 1,937 | 1,943 | 84,900 |
| 2024/11/06 | 1,976 | 1,980 | 1,936 | 1,936 | 31,700 |
| 2024/11/05 | 1,929 | 1,965 | 1,914 | 1,953 | 53,700 |
| 2024/11/01 | 1,898 | 1,921 | 1,898 | 1,903 | 43,300 |
| 2024/10/31 | 1,900 | 1,911 | 1,881 | 1,903 | 54,300 |
| 2024/10/30 | 1,927 | 1,933 | 1,866 | 1,880 | 162,900 |
| 2024/10/29 | 1,882 | 1,931 | 1,873 | 1,924 | 87,800 |
| 2024/10/28 | 1,877 | 1,889 | 1,865 | 1,869 | 31,600 |
| 2024/10/25 | 1,866 | 1,874 | 1,857 | 1,870 | 27,400 |
| 2024/10/24 | 1,854 | 1,881 | 1,847 | 1,866 | 53,000 |
| 2024/10/23 | 1,875 | 1,902 | 1,857 | 1,857 | 51,200 |
| 2024/10/22 | 1,909 | 1,909 | 1,882 | 1,898 | 55,900 |
| 2024/10/21 | 1,955 | 1,955 | 1,930 | 1,934 | 28,600 |
| 2024/10/18 | 1,976 | 1,985 | 1,954 | 1,955 | 36,600 |
| 2024/10/17 | 2,000 | 2,000 | 1,976 | 1,988 | 52,000 |
| 2024/10/16 | 1,944 | 1,990 | 1,938 | 1,973 | 45,300 |
| 2024/10/15 | 1,998 | 2,001 | 1,958 | 1,960 | 66,500 |
| 2024/10/11 | 1,970 | 1,990 | 1,963 | 1,980 | 46,200 |
| 2024/10/10 | 1,977 | 1,980 | 1,960 | 1,970 | 55,500 |
| 2024/10/09 | 1,971 | 1,990 | 1,951 | 1,970 | 43,700 |
| 2024/10/08 | 1,957 | 1,993 | 1,946 | 1,964 | 52,600 |
| 2024/10/07 | 2,015 | 2,021 | 1,989 | 1,997 | 54,700 |
| 2024/10/04 | 1,987 | 2,016 | 1,969 | 2,003 | 55,100 |
| 2024/10/03 | 2,020 | 2,028 | 1,970 | 1,971 | 85,500 |
| 2024/10/02 | 1,965 | 2,010 | 1,960 | 1,997 | 80,100 |
| 2024/10/01 | 1,946 | 1,969 | 1,922 | 1,968 | 63,300 |
| 2024/09/30 | 1,938 | 1,969 | 1,901 | 1,922 | 175,000 |
| 2024/09/27 | 1,932 | 1,980 | 1,917 | 1,978 | 678,500 |
| 2024/09/26 | 1,900 | 1,941 | 1,888 | 1,932 | 1,012,800 |
| 2024/09/25 | 1,884 | 1,897 | 1,868 | 1,877 | 174,400 |
| 2024/09/24 | 1,902 | 1,913 | 1,877 | 1,884 | 172,000 |
| 2024/09/20 | 1,890 | 1,919 | 1,880 | 1,889 | 256,700 |
| 2024/09/19 | 1,888 | 1,896 | 1,860 | 1,873 | 200,900 |
| 2024/09/18 | 1,875 | 1,898 | 1,858 | 1,875 | 100,700 |
| 2024/09/17 | 1,868 | 1,871 | 1,836 | 1,859 | 116,200 |
| 2024/09/13 | 1,863 | 1,867 | 1,844 | 1,856 | 128,100 |
| 2024/09/12 | 1,863 | 1,879 | 1,848 | 1,870 | 147,700 |
| 2024/09/11 | 1,882 | 1,882 | 1,821 | 1,830 | 202,900 |
| 2024/09/10 | 1,894 | 1,914 | 1,888 | 1,890 | 295,600 |
| 2024/09/09 | 1,865 | 1,906 | 1,863 | 1,894 | 137,500 |
| 2024/09/06 | 1,903 | 1,917 | 1,879 | 1,890 | 157,000 |
| 2024/09/05 | 1,880 | 1,914 | 1,875 | 1,895 | 196,900 |
| 2024/09/04 | 1,872 | 1,900 | 1,872 | 1,886 | 352,100 |
| 2024/09/03 | 1,903 | 1,923 | 1,897 | 1,912 | 153,400 |
| 2024/09/02 | 1,913 | 1,920 | 1,876 | 1,894 | 172,000 |
| 2024/08/30 | 1,918 | 1,932 | 1,902 | 1,913 | 246,400 |
| 2024/08/29 | 1,950 | 1,983 | 1,910 | 1,925 | 364,800 |
| 2024/08/28 | 1,938 | 1,959 | 1,921 | 1,947 | 177,900 |
| 2024/08/27 | 1,901 | 1,983 | 1,900 | 1,951 | 348,700 |
| 2024/08/26 | 1,853 | 1,870 | 1,838 | 1,861 | 312,800 |
| 2024/08/23 | 1,841 | 1,883 | 1,841 | 1,849 | 193,200 |
| 2024/08/22 | 1,835 | 1,860 | 1,823 | 1,844 | 182,100 |
| 2024/08/21 | 1,826 | 1,839 | 1,821 | 1,828 | 98,800 |
| 2024/08/20 | 1,850 | 1,866 | 1,832 | 1,849 | 133,800 |
| 2024/08/19 | 1,839 | 1,852 | 1,821 | 1,826 | 217,800 |
| 2024/08/16 | 1,860 | 1,860 | 1,829 | 1,852 | 119,700 |
| 2024/08/15 | 1,829 | 1,835 | 1,782 | 1,821 | 131,400 |
| 2024/08/14 | 1,763 | 1,859 | 1,730 | 1,840 | 350,300 |
| 2024/08/13 | 1,842 | 1,906 | 1,842 | 1,899 | 186,400 |
| 2024/08/09 | 1,869 | 1,869 | 1,796 | 1,818 | 121,900 |
| 2024/08/08 | 1,776 | 1,863 | 1,760 | 1,815 | 124,100 |
| 2024/08/07 | 1,798 | 1,863 | 1,786 | 1,814 | 77,500 |
| 2024/08/06 | 1,809 | 1,872 | 1,768 | 1,834 | 108,300 |
| 2024/08/05 | 1,813 | 1,836 | 1,690 | 1,695 | 216,200 |
| 2024/08/02 | 1,890 | 1,898 | 1,854 | 1,880 | 158,200 |
| 2024/08/01 | 2,014 | 2,014 | 1,945 | 1,960 | 83,000 |
| 2024/07/31 | 2,000 | 2,047 | 1,986 | 2,047 | 56,900 |
| 2024/07/30 | 2,023 | 2,045 | 2,002 | 2,019 | 108,700 |
| 2024/07/29 | 1,989 | 2,018 | 1,975 | 2,018 | 79,500 |
| 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 |