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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,294 | 1,313 | 1,288 | 1,310 | 213,500 |
| 2018/12/27 | 1,310 | 1,340 | 1,289 | 1,318 | 390,800 |
| 2018/12/26 | 1,271 | 1,289 | 1,237 | 1,257 | 252,600 |
| 2018/12/25 | 1,241 | 1,275 | 1,226 | 1,241 | 643,400 |
| 2018/12/21 | 1,395 | 1,402 | 1,307 | 1,315 | 789,700 |
| 2018/12/20 | 1,453 | 1,455 | 1,407 | 1,410 | 268,600 |
| 2018/12/19 | 1,451 | 1,470 | 1,439 | 1,470 | 239,400 |
| 2018/12/18 | 1,494 | 1,499 | 1,461 | 1,464 | 292,600 |
| 2018/12/17 | 1,516 | 1,538 | 1,510 | 1,518 | 309,800 |
| 2018/12/14 | 1,519 | 1,534 | 1,513 | 1,517 | 310,700 |
| 2018/12/13 | 1,499 | 1,520 | 1,499 | 1,520 | 316,900 |
| 2018/12/12 | 1,526 | 1,539 | 1,484 | 1,491 | 402,600 |
| 2018/12/11 | 1,512 | 1,523 | 1,475 | 1,496 | 625,000 |
| 2018/12/10 | 1,490 | 1,504 | 1,469 | 1,486 | 474,100 |
| 2018/12/07 | 1,470 | 1,487 | 1,462 | 1,481 | 382,300 |
| 2018/12/06 | 1,490 | 1,490 | 1,454 | 1,476 | 479,100 |
| 2018/12/05 | 1,447 | 1,514 | 1,445 | 1,495 | 643,100 |
| 2018/12/04 | 1,479 | 1,490 | 1,436 | 1,443 | 715,700 |
| 2018/12/03 | 1,428 | 1,444 | 1,415 | 1,438 | 197,300 |
| 2018/11/30 | 1,402 | 1,422 | 1,398 | 1,416 | 273,000 |
| 2018/11/29 | 1,407 | 1,423 | 1,397 | 1,402 | 159,500 |
| 2018/11/28 | 1,415 | 1,415 | 1,383 | 1,391 | 279,400 |
| 2018/11/27 | 1,386 | 1,419 | 1,379 | 1,416 | 450,500 |
| 2018/11/26 | 1,340 | 1,363 | 1,332 | 1,357 | 207,000 |
| 2018/11/22 | 1,327 | 1,362 | 1,324 | 1,333 | 259,200 |
| 2018/11/21 | 1,315 | 1,334 | 1,308 | 1,326 | 187,700 |
| 2018/11/20 | 1,319 | 1,334 | 1,316 | 1,326 | 162,300 |
| 2018/11/19 | 1,326 | 1,333 | 1,321 | 1,331 | 286,400 |
| 2018/11/16 | 1,316 | 1,338 | 1,316 | 1,331 | 543,700 |
| 2018/11/15 | 1,310 | 1,333 | 1,310 | 1,323 | 474,200 |
| 2018/11/14 | 1,340 | 1,350 | 1,320 | 1,320 | 311,300 |
| 2018/11/13 | 1,326 | 1,337 | 1,305 | 1,334 | 522,800 |
| 2018/11/12 | 1,373 | 1,384 | 1,360 | 1,360 | 306,800 |
| 2018/11/09 | 1,382 | 1,393 | 1,369 | 1,372 | 346,000 |
| 2018/11/08 | 1,397 | 1,410 | 1,381 | 1,394 | 592,200 |
| 2018/11/07 | 1,390 | 1,430 | 1,366 | 1,372 | 1,225,600 |
| 2018/11/06 | 1,343 | 1,345 | 1,318 | 1,340 | 543,300 |
| 2018/11/05 | 1,310 | 1,332 | 1,305 | 1,324 | 408,700 |
| 2018/11/02 | 1,302 | 1,325 | 1,294 | 1,324 | 563,600 |
| 2018/11/01 | 1,282 | 1,309 | 1,282 | 1,302 | 457,000 |
| 2018/10/31 | 1,285 | 1,292 | 1,271 | 1,284 | 663,900 |
| 2018/10/30 | 1,247 | 1,280 | 1,239 | 1,271 | 818,300 |
| 2018/10/29 | 1,249 | 1,275 | 1,249 | 1,258 | 458,000 |
| 2018/10/26 | 1,265 | 1,277 | 1,234 | 1,240 | 524,600 |
| 2018/10/25 | 1,280 | 1,289 | 1,253 | 1,256 | 469,600 |
| 2018/10/24 | 1,335 | 1,339 | 1,312 | 1,313 | 274,000 |
| 2018/10/23 | 1,330 | 1,335 | 1,321 | 1,327 | 434,800 |
| 2018/10/22 | 1,314 | 1,346 | 1,313 | 1,341 | 338,600 |
| 2018/10/19 | 1,312 | 1,318 | 1,307 | 1,314 | 339,800 |
| 2018/10/18 | 1,342 | 1,350 | 1,268 | 1,314 | 951,300 |
| 2018/10/17 | 1,349 | 1,352 | 1,328 | 1,346 | 498,700 |
| 2018/10/16 | 1,307 | 1,326 | 1,301 | 1,322 | 390,600 |
| 2018/10/15 | 1,332 | 1,335 | 1,304 | 1,307 | 512,300 |
| 2018/10/12 | 1,302 | 1,337 | 1,293 | 1,332 | 537,500 |
| 2018/10/11 | 1,263 | 1,307 | 1,252 | 1,299 | 758,700 |
| 2018/10/10 | 1,365 | 1,365 | 1,311 | 1,353 | 743,800 |
| 2018/10/09 | 1,386 | 1,388 | 1,350 | 1,352 | 599,700 |
| 2018/10/05 | 1,446 | 1,455 | 1,408 | 1,416 | 466,200 |
| 2018/10/04 | 1,441 | 1,471 | 1,435 | 1,454 | 297,300 |
| 2018/10/03 | 1,476 | 1,480 | 1,427 | 1,428 | 471,500 |
| 2018/10/02 | 1,476 | 1,495 | 1,473 | 1,473 | 472,800 |
| 2018/10/01 | 1,462 | 1,477 | 1,442 | 1,462 | 395,200 |
| 2018/09/28 | 1,430 | 1,468 | 1,416 | 1,453 | 470,800 |
| 2018/09/27 | 1,449 | 1,470 | 1,426 | 1,440 | 480,600 |
| 2018/09/26 | 1,467 | 1,467 | 1,435 | 1,438 | 495,100 |
| 2018/09/25 | 1,455 | 1,471 | 1,436 | 1,471 | 473,900 |
| 2018/09/21 | 1,466 | 1,475 | 1,443 | 1,470 | 522,100 |
| 2018/09/20 | 1,503 | 1,505 | 1,441 | 1,475 | 685,700 |
| 2018/09/19 | 1,454 | 1,507 | 1,449 | 1,500 | 600,300 |
| 2018/09/18 | 1,387 | 1,451 | 1,372 | 1,446 | 759,600 |
| 2018/09/14 | 1,354 | 1,378 | 1,354 | 1,374 | 451,500 |
| 2018/09/13 | 1,361 | 1,386 | 1,340 | 1,355 | 492,000 |
| 2018/09/12 | 1,407 | 1,421 | 1,355 | 1,377 | 558,500 |
| 2018/09/11 | 1,466 | 1,466 | 1,413 | 1,420 | 594,500 |
| 2018/09/10 | 1,450 | 1,470 | 1,437 | 1,460 | 358,900 |
| 2018/09/07 | 1,480 | 1,482 | 1,446 | 1,458 | 374,000 |
| 2018/09/06 | 1,518 | 1,532 | 1,478 | 1,492 | 611,000 |
| 2018/09/05 | 1,608 | 1,614 | 1,516 | 1,518 | 697,100 |
| 2018/09/04 | 1,602 | 1,644 | 1,591 | 1,630 | 451,000 |
| 2018/09/03 | 1,702 | 1,709 | 1,581 | 1,593 | 637,000 |
| 2018/08/31 | 1,672 | 1,703 | 1,672 | 1,701 | 217,200 |
| 2018/08/30 | 1,700 | 1,702 | 1,682 | 1,691 | 265,600 |
| 2018/08/29 | 1,676 | 1,687 | 1,650 | 1,681 | 272,200 |
| 2018/08/28 | 1,702 | 1,709 | 1,668 | 1,671 | 223,100 |
| 2018/08/27 | 1,641 | 1,690 | 1,637 | 1,679 | 252,900 |
| 2018/08/24 | 1,649 | 1,663 | 1,620 | 1,633 | 165,100 |
| 2018/08/23 | 1,594 | 1,630 | 1,594 | 1,619 | 242,500 |
| 2018/08/22 | 1,576 | 1,589 | 1,556 | 1,587 | 229,400 |
| 2018/08/21 | 1,578 | 1,589 | 1,553 | 1,577 | 179,300 |
| 2018/08/20 | 1,601 | 1,601 | 1,579 | 1,582 | 266,100 |
| 2018/08/17 | 1,627 | 1,631 | 1,597 | 1,605 | 219,700 |
| 2018/08/16 | 1,630 | 1,630 | 1,600 | 1,608 | 367,900 |
| 2018/08/15 | 1,677 | 1,677 | 1,629 | 1,643 | 245,300 |
| 2018/08/14 | 1,673 | 1,677 | 1,627 | 1,664 | 291,300 |
| 2018/08/13 | 1,720 | 1,747 | 1,640 | 1,653 | 445,700 |
| 2018/08/10 | 1,797 | 1,824 | 1,757 | 1,760 | 478,300 |
| 2018/08/09 | 1,816 | 1,830 | 1,774 | 1,809 | 819,000 |
| 2018/08/08 | 1,740 | 1,871 | 1,718 | 1,805 | 2,038,100 |
| 2018/08/07 | 1,595 | 1,623 | 1,561 | 1,599 | 645,900 |
| 2018/08/06 | 1,625 | 1,638 | 1,605 | 1,635 | 149,900 |
| 2018/08/03 | 1,640 | 1,644 | 1,611 | 1,617 | 148,900 |
| 2018/08/02 | 1,688 | 1,691 | 1,640 | 1,640 | 126,700 |
| 2018/08/01 | 1,709 | 1,714 | 1,681 | 1,698 | 209,200 |
| 2018/07/31 | 1,693 | 1,712 | 1,667 | 1,698 | 387,400 |
| 2018/07/30 | 1,684 | 1,706 | 1,681 | 1,687 | 268,600 |
| 2018/07/27 | 1,686 | 1,697 | 1,664 | 1,683 | 159,900 |
| 2018/07/26 | 1,661 | 1,676 | 1,661 | 1,676 | 64,500 |
| 2018/07/25 | 1,643 | 1,653 | 1,640 | 1,642 | 98,900 |
| 2018/07/24 | 1,628 | 1,633 | 1,612 | 1,631 | 153,700 |
| 2018/07/23 | 1,657 | 1,660 | 1,618 | 1,623 | 209,900 |
| 2018/07/20 | 1,700 | 1,700 | 1,661 | 1,671 | 118,900 |
| 2018/07/19 | 1,700 | 1,709 | 1,693 | 1,695 | 226,500 |
| 2018/07/18 | 1,680 | 1,689 | 1,665 | 1,675 | 76,800 |
| 2018/07/17 | 1,656 | 1,683 | 1,653 | 1,665 | 131,300 |
| 2018/07/13 | 1,637 | 1,652 | 1,621 | 1,643 | 202,200 |
| 2018/07/12 | 1,658 | 1,670 | 1,635 | 1,642 | 169,700 |
| 2018/07/11 | 1,630 | 1,644 | 1,623 | 1,640 | 281,000 |
| 2018/07/10 | 1,659 | 1,660 | 1,622 | 1,625 | 366,900 |
| 2018/07/09 | 1,630 | 1,658 | 1,610 | 1,656 | 123,800 |
| 2018/07/06 | 1,616 | 1,631 | 1,604 | 1,626 | 166,200 |
| 2018/07/05 | 1,635 | 1,635 | 1,591 | 1,611 | 222,100 |
| 2018/07/04 | 1,640 | 1,646 | 1,625 | 1,644 | 126,400 |
| 2018/07/03 | 1,666 | 1,667 | 1,627 | 1,641 | 170,900 |
| 2018/07/02 | 1,711 | 1,721 | 1,662 | 1,665 | 255,600 |
| 2018/06/29 | 1,750 | 1,750 | 1,705 | 1,712 | 270,800 |
| 2018/06/28 | 1,762 | 1,771 | 1,738 | 1,755 | 169,400 |
| 2018/06/27 | 1,787 | 1,787 | 1,751 | 1,762 | 171,900 |
| 2018/06/26 | 1,750 | 1,775 | 1,728 | 1,775 | 171,300 |
| 2018/06/25 | 1,765 | 1,784 | 1,760 | 1,770 | 216,500 |
| 2018/06/22 | 1,730 | 1,766 | 1,725 | 1,766 | 195,700 |
| 2018/06/21 | 1,743 | 1,749 | 1,734 | 1,739 | 143,800 |
| 2018/06/20 | 1,741 | 1,759 | 1,718 | 1,746 | 136,300 |
| 2018/06/19 | 1,769 | 1,772 | 1,729 | 1,731 | 148,200 |
| 2018/06/18 | 1,795 | 1,799 | 1,755 | 1,762 | 139,200 |
| 2018/06/15 | 1,829 | 1,838 | 1,800 | 1,801 | 138,100 |
| 2018/06/14 | 1,812 | 1,813 | 1,802 | 1,809 | 218,200 |
| 2018/06/13 | 1,778 | 1,805 | 1,773 | 1,798 | 135,900 |
| 2018/06/12 | 1,775 | 1,789 | 1,774 | 1,777 | 128,300 |
| 2018/06/11 | 1,772 | 1,785 | 1,754 | 1,773 | 191,100 |
| 2018/06/08 | 1,776 | 1,777 | 1,753 | 1,772 | 119,100 |
| 2018/06/07 | 1,774 | 1,780 | 1,767 | 1,778 | 81,700 |
| 2018/06/06 | 1,777 | 1,779 | 1,762 | 1,774 | 181,300 |
| 2018/06/05 | 1,787 | 1,788 | 1,752 | 1,764 | 165,200 |
| 2018/06/04 | 1,780 | 1,784 | 1,767 | 1,777 | 227,100 |
| 2018/06/01 | 1,790 | 1,790 | 1,746 | 1,769 | 314,200 |
| 2018/05/31 | 1,738 | 1,763 | 1,730 | 1,759 | 635,200 |
| 2018/05/30 | 1,700 | 1,708 | 1,691 | 1,699 | 232,200 |
| 2018/05/29 | 1,754 | 1,754 | 1,709 | 1,722 | 236,000 |
| 2018/05/28 | 1,755 | 1,767 | 1,741 | 1,763 | 163,400 |
| 2018/05/25 | 1,765 | 1,768 | 1,740 | 1,754 | 214,000 |
| 2018/05/24 | 1,781 | 1,795 | 1,760 | 1,778 | 421,200 |
| 2018/05/23 | 1,776 | 1,801 | 1,769 | 1,772 | 308,000 |
| 2018/05/22 | 1,802 | 1,811 | 1,786 | 1,802 | 663,900 |
| 2018/05/21 | 1,767 | 1,805 | 1,763 | 1,777 | 696,100 |
| 2018/05/18 | 1,764 | 1,768 | 1,733 | 1,751 | 423,400 |
| 2018/05/17 | 1,785 | 1,794 | 1,751 | 1,755 | 401,900 |
| 2018/05/16 | 1,795 | 1,813 | 1,761 | 1,774 | 496,100 |
| 2018/05/15 | 1,820 | 1,821 | 1,783 | 1,787 | 566,300 |
| 2018/05/14 | 1,786 | 1,815 | 1,772 | 1,812 | 1,118,400 |
| 2018/05/11 | 1,742 | 1,783 | 1,711 | 1,782 | 2,235,200 |
| 2018/05/10 | 1,689 | 1,701 | 1,684 | 1,692 | 744,200 |
| 2018/05/09 | 1,688 | 1,693 | 1,678 | 1,684 | 361,700 |
| 2018/05/08 | 1,684 | 1,709 | 1,682 | 1,687 | 467,100 |
| 2018/05/07 | 1,685 | 1,698 | 1,677 | 1,686 | 358,600 |
| 2018/05/02 | 1,681 | 1,686 | 1,676 | 1,685 | 183,100 |
| 2018/05/01 | 1,679 | 1,685 | 1,672 | 1,675 | 191,100 |
| 2018/04/27 | 1,670 | 1,676 | 1,658 | 1,675 | 165,300 |
| 2018/04/26 | 1,652 | 1,664 | 1,651 | 1,660 | 219,100 |
| 2018/04/25 | 1,644 | 1,663 | 1,641 | 1,653 | 199,800 |
| 2018/04/24 | 1,660 | 1,666 | 1,649 | 1,657 | 238,600 |
| 2018/04/23 | 1,660 | 1,661 | 1,627 | 1,644 | 216,100 |
| 2018/04/20 | 1,680 | 1,687 | 1,665 | 1,666 | 229,400 |
| 2018/04/19 | 1,683 | 1,686 | 1,669 | 1,672 | 216,200 |
| 2018/04/18 | 1,680 | 1,687 | 1,671 | 1,682 | 317,500 |
| 2018/04/17 | 1,646 | 1,683 | 1,643 | 1,667 | 502,300 |
| 2018/04/16 | 1,647 | 1,653 | 1,634 | 1,644 | 101,700 |
| 2018/04/13 | 1,652 | 1,652 | 1,625 | 1,645 | 110,200 |
| 2018/04/12 | 1,643 | 1,660 | 1,636 | 1,650 | 205,100 |
| 2018/04/11 | 1,655 | 1,663 | 1,637 | 1,643 | 214,100 |
| 2018/04/10 | 1,643 | 1,660 | 1,640 | 1,655 | 336,100 |
| 2018/04/09 | 1,649 | 1,653 | 1,636 | 1,643 | 382,300 |
| 2018/04/06 | 1,641 | 1,648 | 1,630 | 1,643 | 351,000 |
| 2018/04/05 | 1,655 | 1,660 | 1,618 | 1,636 | 175,500 |
| 2018/04/04 | 1,623 | 1,652 | 1,613 | 1,641 | 277,000 |
| 2018/04/03 | 1,592 | 1,617 | 1,578 | 1,610 | 237,000 |
| 2018/04/02 | 1,614 | 1,628 | 1,606 | 1,608 | 176,600 |
| 2018/03/30 | 1,597 | 1,618 | 1,586 | 1,616 | 222,100 |
| 2018/03/29 | 1,585 | 1,593 | 1,569 | 1,584 | 167,000 |
| 2018/03/28 | 1,538 | 1,574 | 1,536 | 1,573 | 460,500 |
| 2018/03/27 | 1,545 | 1,566 | 1,535 | 1,563 | 471,400 |
| 2018/03/26 | 1,550 | 1,559 | 1,509 | 1,526 | 565,600 |
| 2018/03/23 | 1,575 | 1,581 | 1,548 | 1,553 | 478,700 |
| 2018/03/22 | 1,585 | 1,600 | 1,571 | 1,598 | 497,500 |
| 2018/03/20 | 1,588 | 1,609 | 1,583 | 1,602 | 258,500 |
| 2018/03/19 | 1,624 | 1,624 | 1,598 | 1,606 | 389,400 |
| 2018/03/16 | 1,642 | 1,643 | 1,625 | 1,629 | 470,300 |
| 2018/03/15 | 1,622 | 1,647 | 1,618 | 1,646 | 384,100 |
| 2018/03/14 | 1,630 | 1,632 | 1,609 | 1,624 | 309,100 |
| 2018/03/13 | 1,601 | 1,633 | 1,600 | 1,630 | 313,700 |
| 2018/03/12 | 1,626 | 1,629 | 1,601 | 1,607 | 379,000 |
| 2018/03/09 | 1,626 | 1,631 | 1,599 | 1,608 | 500,400 |
| 2018/03/08 | 1,665 | 1,669 | 1,603 | 1,610 | 378,200 |
| 2018/03/07 | 1,662 | 1,671 | 1,633 | 1,667 | 540,300 |
| 2018/03/06 | 1,685 | 1,692 | 1,659 | 1,661 | 525,300 |
| 2018/03/05 | 1,653 | 1,671 | 1,647 | 1,670 | 415,000 |
| 2018/03/02 | 1,654 | 1,674 | 1,646 | 1,657 | 458,600 |
| 2018/03/01 | 1,685 | 1,689 | 1,674 | 1,682 | 705,900 |
| 2018/02/28 | 1,675 | 1,716 | 1,656 | 1,688 | 1,873,400 |
| 2018/02/27 | 1,662 | 1,665 | 1,645 | 1,653 | 345,300 |
| 2018/02/26 | 1,674 | 1,675 | 1,643 | 1,643 | 329,100 |
| 2018/02/23 | 1,654 | 1,676 | 1,643 | 1,659 | 411,900 |
| 2018/02/22 | 1,655 | 1,656 | 1,635 | 1,651 | 160,600 |
| 2018/02/21 | 1,657 | 1,663 | 1,640 | 1,657 | 280,900 |
| 2018/02/20 | 1,642 | 1,681 | 1,630 | 1,657 | 603,900 |
| 2018/02/19 | 1,621 | 1,660 | 1,612 | 1,645 | 426,700 |
| 2018/02/16 | 1,600 | 1,619 | 1,594 | 1,597 | 250,100 |
| 2018/02/15 | 1,619 | 1,629 | 1,589 | 1,594 | 267,800 |
| 2018/02/14 | 1,620 | 1,639 | 1,582 | 1,598 | 340,400 |
| 2018/02/13 | 1,600 | 1,665 | 1,596 | 1,620 | 716,100 |
| 2018/02/09 | 1,592 | 1,612 | 1,554 | 1,585 | 723,300 |
| 2018/02/08 | 1,604 | 1,644 | 1,597 | 1,631 | 1,647,800 |
| 2018/02/07 | 1,510 | 1,544 | 1,500 | 1,504 | 335,000 |
| 2018/02/06 | 1,480 | 1,495 | 1,428 | 1,463 | 329,600 |
| 2018/02/05 | 1,544 | 1,549 | 1,531 | 1,543 | 190,600 |
| 2018/02/02 | 1,569 | 1,578 | 1,555 | 1,576 | 127,200 |
| 2018/02/01 | 1,579 | 1,583 | 1,569 | 1,579 | 139,100 |
| 2018/01/31 | 1,580 | 1,587 | 1,563 | 1,564 | 184,900 |
| 2018/01/30 | 1,609 | 1,611 | 1,581 | 1,590 | 196,000 |
| 2018/01/29 | 1,617 | 1,620 | 1,605 | 1,607 | 152,100 |
| 2018/01/26 | 1,630 | 1,633 | 1,605 | 1,613 | 213,700 |
| 2018/01/25 | 1,633 | 1,643 | 1,626 | 1,629 | 330,600 |
| 2018/01/24 | 1,620 | 1,638 | 1,620 | 1,629 | 428,400 |
| 2018/01/23 | 1,598 | 1,641 | 1,597 | 1,610 | 528,100 |
| 2018/01/22 | 1,557 | 1,573 | 1,542 | 1,571 | 170,600 |
| 2018/01/19 | 1,551 | 1,562 | 1,546 | 1,557 | 151,700 |
| 2018/01/18 | 1,578 | 1,591 | 1,548 | 1,548 | 130,000 |
| 2018/01/17 | 1,563 | 1,575 | 1,555 | 1,574 | 140,600 |
| 2018/01/16 | 1,580 | 1,597 | 1,573 | 1,574 | 242,100 |
| 2018/01/15 | 1,540 | 1,566 | 1,540 | 1,564 | 295,600 |
| 2018/01/12 | 1,531 | 1,538 | 1,526 | 1,530 | 162,500 |
| 2018/01/11 | 1,525 | 1,530 | 1,519 | 1,530 | 103,100 |
| 2018/01/10 | 1,523 | 1,532 | 1,517 | 1,524 | 147,000 |
| 2018/01/09 | 1,518 | 1,531 | 1,515 | 1,522 | 249,000 |
| 2018/01/05 | 1,516 | 1,518 | 1,512 | 1,515 | 121,900 |
| 2018/01/04 | 1,511 | 1,520 | 1,511 | 1,515 | 175,600 |