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 |