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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,503 | 1,515 | 1,499 | 1,505 | 54,000 |
| 2017/12/28 | 1,512 | 1,513 | 1,500 | 1,503 | 50,300 |
| 2017/12/27 | 1,509 | 1,518 | 1,508 | 1,511 | 82,400 |
| 2017/12/26 | 1,507 | 1,513 | 1,502 | 1,506 | 70,300 |
| 2017/12/25 | 1,506 | 1,516 | 1,504 | 1,508 | 64,300 |
| 2017/12/22 | 1,510 | 1,517 | 1,506 | 1,514 | 107,000 |
| 2017/12/21 | 1,510 | 1,514 | 1,505 | 1,510 | 88,000 |
| 2017/12/20 | 1,505 | 1,520 | 1,492 | 1,519 | 107,300 |
| 2017/12/19 | 1,507 | 1,521 | 1,505 | 1,518 | 148,200 |
| 2017/12/18 | 1,520 | 1,524 | 1,496 | 1,510 | 187,500 |
| 2017/12/15 | 1,504 | 1,506 | 1,481 | 1,500 | 154,800 |
| 2017/12/14 | 1,470 | 1,518 | 1,470 | 1,515 | 400,500 |
| 2017/12/13 | 1,474 | 1,484 | 1,471 | 1,474 | 84,800 |
| 2017/12/12 | 1,471 | 1,484 | 1,459 | 1,481 | 132,500 |
| 2017/12/11 | 1,475 | 1,480 | 1,462 | 1,476 | 125,000 |
| 2017/12/08 | 1,433 | 1,457 | 1,430 | 1,457 | 163,100 |
| 2017/12/07 | 1,417 | 1,434 | 1,409 | 1,428 | 186,300 |
| 2017/12/06 | 1,413 | 1,426 | 1,394 | 1,402 | 191,100 |
| 2017/12/05 | 1,374 | 1,415 | 1,374 | 1,410 | 231,300 |
| 2017/12/04 | 1,401 | 1,402 | 1,374 | 1,375 | 206,400 |
| 2017/12/01 | 1,412 | 1,413 | 1,391 | 1,405 | 152,400 |
| 2017/11/30 | 1,400 | 1,411 | 1,387 | 1,394 | 169,200 |
| 2017/11/29 | 1,414 | 1,421 | 1,400 | 1,402 | 128,200 |
| 2017/11/28 | 1,425 | 1,425 | 1,411 | 1,411 | 116,600 |
| 2017/11/27 | 1,422 | 1,435 | 1,411 | 1,431 | 218,900 |
| 2017/11/24 | 1,394 | 1,415 | 1,390 | 1,409 | 207,900 |
| 2017/11/22 | 1,402 | 1,408 | 1,391 | 1,397 | 164,100 |
| 2017/11/21 | 1,377 | 1,407 | 1,373 | 1,392 | 333,500 |
| 2017/11/20 | 1,353 | 1,393 | 1,351 | 1,377 | 315,800 |
| 2017/11/17 | 1,408 | 1,417 | 1,363 | 1,374 | 387,700 |
| 2017/11/16 | 1,411 | 1,421 | 1,383 | 1,385 | 289,500 |
| 2017/11/15 | 1,405 | 1,418 | 1,390 | 1,410 | 378,800 |
| 2017/11/14 | 1,423 | 1,427 | 1,407 | 1,409 | 184,000 |
| 2017/11/13 | 1,436 | 1,437 | 1,416 | 1,423 | 167,000 |
| 2017/11/10 | 1,442 | 1,457 | 1,442 | 1,449 | 144,200 |
| 2017/11/09 | 1,437 | 1,476 | 1,430 | 1,457 | 323,200 |
| 2017/11/08 | 1,434 | 1,447 | 1,390 | 1,423 | 421,200 |
| 2017/11/07 | 1,485 | 1,503 | 1,462 | 1,492 | 127,100 |
| 2017/11/06 | 1,506 | 1,509 | 1,485 | 1,493 | 136,800 |
| 2017/11/02 | 1,524 | 1,525 | 1,510 | 1,520 | 65,200 |
| 2017/11/01 | 1,528 | 1,530 | 1,514 | 1,524 | 98,700 |
| 2017/10/31 | 1,500 | 1,531 | 1,499 | 1,524 | 134,000 |
| 2017/10/30 | 1,523 | 1,532 | 1,510 | 1,523 | 286,900 |
| 2017/10/27 | 1,492 | 1,520 | 1,488 | 1,519 | 125,400 |
| 2017/10/26 | 1,475 | 1,493 | 1,475 | 1,491 | 72,400 |
| 2017/10/25 | 1,498 | 1,500 | 1,479 | 1,480 | 86,000 |
| 2017/10/24 | 1,494 | 1,501 | 1,486 | 1,500 | 117,300 |
| 2017/10/23 | 1,470 | 1,496 | 1,470 | 1,494 | 140,300 |
| 2017/10/20 | 1,441 | 1,455 | 1,437 | 1,448 | 143,200 |
| 2017/10/19 | 1,464 | 1,470 | 1,435 | 1,441 | 156,900 |
| 2017/10/18 | 1,476 | 1,483 | 1,461 | 1,464 | 83,400 |
| 2017/10/17 | 1,495 | 1,502 | 1,473 | 1,480 | 135,800 |
| 2017/10/16 | 1,512 | 1,517 | 1,500 | 1,501 | 94,700 |
| 2017/10/13 | 1,503 | 1,519 | 1,503 | 1,516 | 97,900 |
| 2017/10/12 | 1,520 | 1,525 | 1,511 | 1,512 | 88,300 |
| 2017/10/11 | 1,520 | 1,528 | 1,516 | 1,523 | 68,800 |
| 2017/10/10 | 1,510 | 1,538 | 1,506 | 1,528 | 234,800 |
| 2017/10/06 | 1,506 | 1,525 | 1,506 | 1,521 | 107,200 |
| 2017/10/05 | 1,506 | 1,515 | 1,499 | 1,503 | 106,200 |
| 2017/10/04 | 1,523 | 1,529 | 1,506 | 1,507 | 77,600 |
| 2017/10/03 | 1,523 | 1,527 | 1,512 | 1,523 | 70,600 |
| 2017/10/02 | 1,528 | 1,532 | 1,515 | 1,523 | 129,900 |
| 2017/09/29 | 1,529 | 1,533 | 1,514 | 1,523 | 158,800 |
| 2017/09/28 | 1,542 | 1,544 | 1,521 | 1,524 | 216,900 |
| 2017/09/27 | 1,523 | 1,561 | 1,518 | 1,523 | 256,400 |
| 2017/09/26 | 1,523 | 1,538 | 1,514 | 1,524 | 151,100 |
| 2017/09/25 | 1,530 | 1,546 | 1,522 | 1,527 | 170,400 |
| 2017/09/22 | 1,530 | 1,540 | 1,523 | 1,526 | 195,900 |
| 2017/09/21 | 1,528 | 1,539 | 1,524 | 1,528 | 100,700 |
| 2017/09/20 | 1,538 | 1,540 | 1,520 | 1,527 | 118,600 |
| 2017/09/19 | 1,548 | 1,550 | 1,529 | 1,539 | 87,700 |
| 2017/09/15 | 1,500 | 1,542 | 1,492 | 1,542 | 161,700 |
| 2017/09/14 | 1,484 | 1,508 | 1,484 | 1,500 | 61,600 |
| 2017/09/13 | 1,496 | 1,503 | 1,487 | 1,493 | 60,400 |
| 2017/09/12 | 1,509 | 1,509 | 1,479 | 1,491 | 78,100 |
| 2017/09/11 | 1,459 | 1,502 | 1,448 | 1,489 | 136,800 |
| 2017/09/08 | 1,426 | 1,443 | 1,420 | 1,429 | 117,400 |
| 2017/09/07 | 1,417 | 1,438 | 1,417 | 1,433 | 77,300 |
| 2017/09/06 | 1,380 | 1,415 | 1,379 | 1,414 | 90,100 |
| 2017/09/05 | 1,401 | 1,408 | 1,383 | 1,383 | 113,800 |
| 2017/09/04 | 1,430 | 1,438 | 1,399 | 1,400 | 105,300 |
| 2017/09/01 | 1,415 | 1,436 | 1,413 | 1,434 | 66,400 |
| 2017/08/31 | 1,405 | 1,423 | 1,405 | 1,413 | 81,200 |
| 2017/08/30 | 1,415 | 1,422 | 1,400 | 1,414 | 129,700 |
| 2017/08/29 | 1,410 | 1,425 | 1,401 | 1,421 | 64,200 |
| 2017/08/28 | 1,415 | 1,423 | 1,407 | 1,422 | 100,700 |
| 2017/08/25 | 1,410 | 1,418 | 1,406 | 1,415 | 82,600 |
| 2017/08/24 | 1,414 | 1,423 | 1,408 | 1,410 | 69,100 |
| 2017/08/23 | 1,420 | 1,429 | 1,408 | 1,411 | 73,200 |
| 2017/08/22 | 1,410 | 1,423 | 1,407 | 1,415 | 58,800 |
| 2017/08/21 | 1,409 | 1,427 | 1,407 | 1,416 | 121,300 |
| 2017/08/18 | 1,400 | 1,414 | 1,393 | 1,409 | 141,800 |
| 2017/08/17 | 1,413 | 1,425 | 1,405 | 1,413 | 89,500 |
| 2017/08/16 | 1,410 | 1,417 | 1,404 | 1,411 | 97,100 |
| 2017/08/15 | 1,410 | 1,434 | 1,409 | 1,409 | 126,200 |
| 2017/08/14 | 1,389 | 1,410 | 1,372 | 1,408 | 205,800 |
| 2017/08/10 | 1,432 | 1,435 | 1,403 | 1,412 | 126,600 |
| 2017/08/09 | 1,458 | 1,467 | 1,418 | 1,436 | 205,300 |
| 2017/08/08 | 1,510 | 1,541 | 1,457 | 1,469 | 279,100 |
| 2017/08/07 | 1,521 | 1,541 | 1,521 | 1,538 | 70,400 |
| 2017/08/04 | 1,529 | 1,537 | 1,514 | 1,524 | 84,100 |
| 2017/08/03 | 1,532 | 1,542 | 1,523 | 1,540 | 62,300 |
| 2017/08/02 | 1,533 | 1,540 | 1,513 | 1,532 | 90,100 |
| 2017/08/01 | 1,516 | 1,537 | 1,516 | 1,534 | 128,100 |
| 2017/07/31 | 1,537 | 1,537 | 1,498 | 1,523 | 101,600 |
| 2017/07/28 | 1,534 | 1,538 | 1,517 | 1,536 | 82,100 |
| 2017/07/27 | 1,525 | 1,549 | 1,525 | 1,531 | 103,400 |
| 2017/07/26 | 1,512 | 1,524 | 1,507 | 1,521 | 68,600 |
| 2017/07/25 | 1,515 | 1,515 | 1,503 | 1,508 | 56,800 |
| 2017/07/24 | 1,513 | 1,519 | 1,498 | 1,516 | 110,300 |
| 2017/07/21 | 1,505 | 1,517 | 1,497 | 1,516 | 81,400 |
| 2017/07/20 | 1,483 | 1,509 | 1,476 | 1,505 | 84,700 |
| 2017/07/19 | 1,488 | 1,505 | 1,485 | 1,492 | 93,600 |
| 2017/07/18 | 1,495 | 1,515 | 1,495 | 1,501 | 101,900 |
| 2017/07/14 | 1,521 | 1,530 | 1,499 | 1,503 | 90,900 |
| 2017/07/13 | 1,515 | 1,533 | 1,514 | 1,522 | 85,400 |
| 2017/07/12 | 1,531 | 1,531 | 1,515 | 1,520 | 76,400 |
| 2017/07/11 | 1,525 | 1,540 | 1,508 | 1,535 | 84,200 |
| 2017/07/10 | 1,544 | 1,549 | 1,527 | 1,541 | 72,700 |
| 2017/07/07 | 1,561 | 1,561 | 1,524 | 1,530 | 108,200 |
| 2017/07/06 | 1,530 | 1,574 | 1,527 | 1,564 | 155,200 |
| 2017/07/05 | 1,505 | 1,541 | 1,501 | 1,539 | 101,000 |
| 2017/07/04 | 1,529 | 1,531 | 1,501 | 1,508 | 138,100 |
| 2017/07/03 | 1,499 | 1,527 | 1,495 | 1,527 | 209,900 |
| 2017/06/30 | 1,479 | 1,497 | 1,473 | 1,482 | 159,900 |
| 2017/06/29 | 1,441 | 1,487 | 1,441 | 1,485 | 154,200 |
| 2017/06/28 | 1,440 | 1,449 | 1,430 | 1,433 | 105,100 |
| 2017/06/27 | 1,435 | 1,442 | 1,423 | 1,435 | 93,800 |
| 2017/06/26 | 1,431 | 1,440 | 1,428 | 1,431 | 80,600 |
| 2017/06/23 | 1,437 | 1,438 | 1,423 | 1,431 | 77,200 |
| 2017/06/22 | 1,436 | 1,443 | 1,416 | 1,439 | 110,000 |
| 2017/06/21 | 1,430 | 1,438 | 1,426 | 1,430 | 124,700 |
| 2017/06/20 | 1,431 | 1,433 | 1,413 | 1,428 | 116,000 |
| 2017/06/19 | 1,420 | 1,430 | 1,411 | 1,422 | 104,700 |
| 2017/06/16 | 1,435 | 1,440 | 1,409 | 1,414 | 127,500 |
| 2017/06/15 | 1,402 | 1,432 | 1,399 | 1,426 | 139,800 |
| 2017/06/14 | 1,401 | 1,408 | 1,393 | 1,396 | 125,500 |
| 2017/06/13 | 1,390 | 1,403 | 1,374 | 1,399 | 98,900 |
| 2017/06/12 | 1,391 | 1,395 | 1,373 | 1,386 | 103,200 |
| 2017/06/09 | 1,413 | 1,417 | 1,393 | 1,401 | 139,600 |
| 2017/06/08 | 1,445 | 1,450 | 1,416 | 1,416 | 154,400 |
| 2017/06/07 | 1,418 | 1,436 | 1,414 | 1,428 | 132,200 |
| 2017/06/06 | 1,500 | 1,500 | 1,417 | 1,418 | 263,100 |
| 2017/06/05 | 1,528 | 1,528 | 1,510 | 1,517 | 74,000 |
| 2017/06/02 | 1,517 | 1,541 | 1,517 | 1,529 | 114,300 |
| 2017/06/01 | 1,503 | 1,515 | 1,501 | 1,505 | 86,100 |
| 2017/05/31 | 1,522 | 1,525 | 1,500 | 1,502 | 61,200 |
| 2017/05/30 | 1,498 | 1,528 | 1,498 | 1,524 | 89,700 |
| 2017/05/29 | 1,507 | 1,507 | 1,489 | 1,499 | 125,600 |
| 2017/05/26 | 1,540 | 1,549 | 1,508 | 1,508 | 112,400 |
| 2017/05/25 | 1,485 | 1,538 | 1,485 | 1,531 | 171,900 |
| 2017/05/24 | 1,502 | 1,513 | 1,492 | 1,492 | 69,100 |
| 2017/05/23 | 1,480 | 1,509 | 1,480 | 1,497 | 94,300 |
| 2017/05/22 | 1,480 | 1,502 | 1,473 | 1,496 | 85,300 |
| 2017/05/19 | 1,461 | 1,487 | 1,456 | 1,481 | 138,000 |
| 2017/05/18 | 1,462 | 1,478 | 1,460 | 1,466 | 125,200 |
| 2017/05/17 | 1,490 | 1,527 | 1,485 | 1,502 | 193,200 |
| 2017/05/16 | 1,513 | 1,513 | 1,481 | 1,499 | 158,200 |
| 2017/05/15 | 1,488 | 1,518 | 1,483 | 1,505 | 217,700 |
| 2017/05/12 | 1,474 | 1,514 | 1,466 | 1,500 | 372,900 |
| 2017/05/11 | 1,443 | 1,484 | 1,423 | 1,482 | 421,100 |
| 2017/05/10 | 1,384 | 1,389 | 1,370 | 1,383 | 179,600 |
| 2017/05/09 | 1,371 | 1,382 | 1,364 | 1,372 | 139,300 |
| 2017/05/08 | 1,329 | 1,372 | 1,325 | 1,368 | 218,900 |
| 2017/05/02 | 1,293 | 1,313 | 1,292 | 1,304 | 125,600 |
| 2017/05/01 | 1,283 | 1,295 | 1,283 | 1,294 | 88,400 |
| 2017/04/28 | 1,293 | 1,293 | 1,284 | 1,288 | 82,500 |
| 2017/04/27 | 1,296 | 1,299 | 1,287 | 1,293 | 117,700 |
| 2017/04/26 | 1,292 | 1,300 | 1,286 | 1,290 | 97,900 |
| 2017/04/25 | 1,284 | 1,297 | 1,281 | 1,287 | 87,700 |
| 2017/04/24 | 1,298 | 1,298 | 1,272 | 1,288 | 138,000 |
| 2017/04/21 | 1,276 | 1,276 | 1,260 | 1,268 | 61,300 |
| 2017/04/20 | 1,259 | 1,261 | 1,250 | 1,254 | 101,800 |
| 2017/04/19 | 1,234 | 1,253 | 1,234 | 1,244 | 83,300 |
| 2017/04/18 | 1,244 | 1,253 | 1,236 | 1,236 | 91,000 |
| 2017/04/17 | 1,212 | 1,239 | 1,212 | 1,234 | 134,600 |
| 2017/04/14 | 1,231 | 1,235 | 1,212 | 1,214 | 208,300 |
| 2017/04/13 | 1,234 | 1,246 | 1,234 | 1,242 | 135,500 |
| 2017/04/12 | 1,260 | 1,268 | 1,248 | 1,253 | 92,300 |
| 2017/04/11 | 1,287 | 1,295 | 1,273 | 1,275 | 96,900 |
| 2017/04/10 | 1,295 | 1,298 | 1,278 | 1,288 | 102,300 |
| 2017/04/07 | 1,272 | 1,294 | 1,264 | 1,284 | 154,000 |
| 2017/04/06 | 1,300 | 1,308 | 1,265 | 1,267 | 127,800 |
| 2017/04/05 | 1,334 | 1,340 | 1,306 | 1,318 | 112,400 |
| 2017/04/04 | 1,335 | 1,347 | 1,324 | 1,328 | 166,100 |
| 2017/04/03 | 1,345 | 1,360 | 1,336 | 1,344 | 163,200 |
| 2017/03/31 | 1,372 | 1,390 | 1,340 | 1,340 | 199,200 |
| 2017/03/30 | 1,406 | 1,412 | 1,362 | 1,368 | 181,600 |
| 2017/03/29 | 1,450 | 1,451 | 1,416 | 1,430 | 324,700 |
| 2017/03/28 | 1,410 | 1,472 | 1,407 | 1,459 | 367,700 |
| 2017/03/27 | 1,400 | 1,414 | 1,394 | 1,402 | 356,700 |
| 2017/03/24 | 1,430 | 1,434 | 1,389 | 1,406 | 418,700 |
| 2017/03/23 | 1,454 | 1,455 | 1,432 | 1,433 | 209,900 |
| 2017/03/22 | 1,468 | 1,479 | 1,460 | 1,460 | 186,300 |
| 2017/03/21 | 1,493 | 1,498 | 1,481 | 1,485 | 99,700 |
| 2017/03/17 | 1,490 | 1,492 | 1,469 | 1,487 | 191,100 |
| 2017/03/16 | 1,439 | 1,477 | 1,431 | 1,475 | 143,500 |
| 2017/03/15 | 1,445 | 1,454 | 1,431 | 1,432 | 106,300 |
| 2017/03/14 | 1,452 | 1,462 | 1,447 | 1,447 | 112,700 |
| 2017/03/13 | 1,419 | 1,449 | 1,407 | 1,449 | 172,600 |
| 2017/03/10 | 1,404 | 1,417 | 1,389 | 1,401 | 243,300 |
| 2017/03/09 | 1,386 | 1,392 | 1,374 | 1,374 | 108,700 |
| 2017/03/08 | 1,375 | 1,382 | 1,371 | 1,377 | 79,900 |
| 2017/03/07 | 1,387 | 1,387 | 1,373 | 1,375 | 96,600 |
| 2017/03/06 | 1,399 | 1,401 | 1,375 | 1,378 | 104,900 |
| 2017/03/03 | 1,383 | 1,393 | 1,375 | 1,392 | 96,000 |
| 2017/03/02 | 1,390 | 1,394 | 1,381 | 1,383 | 96,200 |
| 2017/03/01 | 1,375 | 1,385 | 1,370 | 1,377 | 142,200 |
| 2017/02/28 | 1,382 | 1,388 | 1,368 | 1,368 | 218,900 |
| 2017/02/27 | 1,376 | 1,378 | 1,360 | 1,375 | 164,700 |
| 2017/02/24 | 1,382 | 1,396 | 1,377 | 1,378 | 86,200 |
| 2017/02/23 | 1,400 | 1,404 | 1,385 | 1,393 | 80,400 |
| 2017/02/22 | 1,406 | 1,410 | 1,380 | 1,389 | 63,200 |
| 2017/02/21 | 1,400 | 1,407 | 1,394 | 1,406 | 80,100 |
| 2017/02/20 | 1,400 | 1,415 | 1,393 | 1,407 | 110,000 |
| 2017/02/17 | 1,375 | 1,396 | 1,372 | 1,395 | 107,300 |
| 2017/02/16 | 1,378 | 1,390 | 1,367 | 1,373 | 123,300 |
| 2017/02/15 | 1,393 | 1,399 | 1,383 | 1,384 | 204,300 |
| 2017/02/14 | 1,381 | 1,390 | 1,366 | 1,370 | 124,000 |
| 2017/02/13 | 1,381 | 1,386 | 1,355 | 1,374 | 159,500 |
| 2017/02/10 | 1,364 | 1,378 | 1,342 | 1,376 | 180,600 |
| 2017/02/09 | 1,349 | 1,364 | 1,333 | 1,343 | 183,600 |
| 2017/02/08 | 1,372 | 1,372 | 1,311 | 1,343 | 340,700 |
| 2017/02/07 | 1,375 | 1,386 | 1,367 | 1,374 | 113,200 |
| 2017/02/06 | 1,381 | 1,381 | 1,366 | 1,377 | 114,700 |
| 2017/02/03 | 1,364 | 1,380 | 1,357 | 1,373 | 72,400 |
| 2017/02/02 | 1,385 | 1,392 | 1,359 | 1,363 | 87,000 |
| 2017/02/01 | 1,355 | 1,380 | 1,349 | 1,378 | 116,600 |
| 2017/01/31 | 1,350 | 1,366 | 1,346 | 1,362 | 186,600 |
| 2017/01/30 | 1,376 | 1,380 | 1,351 | 1,359 | 153,800 |
| 2017/01/27 | 1,370 | 1,378 | 1,358 | 1,373 | 108,700 |
| 2017/01/26 | 1,365 | 1,385 | 1,351 | 1,362 | 160,700 |
| 2017/01/25 | 1,326 | 1,370 | 1,316 | 1,353 | 183,700 |
| 2017/01/24 | 1,320 | 1,331 | 1,309 | 1,313 | 100,200 |
| 2017/01/23 | 1,331 | 1,339 | 1,312 | 1,328 | 100,900 |
| 2017/01/20 | 1,344 | 1,348 | 1,334 | 1,337 | 71,300 |
| 2017/01/19 | 1,370 | 1,375 | 1,343 | 1,347 | 77,100 |
| 2017/01/18 | 1,326 | 1,369 | 1,326 | 1,365 | 118,200 |
| 2017/01/17 | 1,397 | 1,398 | 1,320 | 1,331 | 229,900 |
| 2017/01/16 | 1,420 | 1,420 | 1,382 | 1,395 | 158,100 |
| 2017/01/13 | 1,410 | 1,432 | 1,400 | 1,428 | 78,200 |
| 2017/01/12 | 1,430 | 1,434 | 1,411 | 1,423 | 76,500 |
| 2017/01/11 | 1,455 | 1,455 | 1,428 | 1,432 | 62,700 |
| 2017/01/10 | 1,463 | 1,465 | 1,437 | 1,450 | 104,400 |
| 2017/01/06 | 1,440 | 1,465 | 1,421 | 1,463 | 126,800 |
| 2017/01/05 | 1,469 | 1,471 | 1,439 | 1,447 | 113,900 |
| 2017/01/04 | 1,439 | 1,467 | 1,429 | 1,465 | 125,200 |