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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,363 | 1,365 | 1,327 | 1,338 | 1,310,100 |
| 2019/12/27 | 1,341 | 1,353 | 1,303 | 1,340 | 2,536,300 |
| 2019/12/26 | 1,357 | 1,373 | 1,333 | 1,349 | 3,062,300 |
| 2019/12/25 | 1,365 | 1,408 | 1,337 | 1,376 | 6,214,000 |
| 2019/12/24 | 1,264 | 1,383 | 1,250 | 1,370 | 10,059,900 |
| 2019/12/23 | 1,300 | 1,330 | 1,230 | 1,247 | 9,395,500 |
| 2019/12/20 | 1,162 | 1,236 | 1,147 | 1,214 | 5,977,900 |
| 2019/12/19 | 1,166 | 1,192 | 1,125 | 1,155 | 8,140,500 |
| 2019/12/18 | 1,069 | 1,199 | 1,069 | 1,165 | 22,981,600 |
| 2019/12/17 | 1,369 | 1,369 | 1,369 | 1,369 | 106,600 |
| 2019/12/16 | 1,758 | 1,773 | 1,756 | 1,769 | 161,400 |
| 2019/12/13 | 1,801 | 1,803 | 1,755 | 1,758 | 279,700 |
| 2019/12/12 | 1,795 | 1,796 | 1,769 | 1,782 | 172,700 |
| 2019/12/11 | 1,783 | 1,792 | 1,773 | 1,790 | 192,500 |
| 2019/12/10 | 1,773 | 1,804 | 1,769 | 1,783 | 403,700 |
| 2019/12/09 | 1,765 | 1,769 | 1,751 | 1,769 | 225,200 |
| 2019/12/06 | 1,769 | 1,783 | 1,750 | 1,780 | 367,200 |
| 2019/12/05 | 1,779 | 1,799 | 1,776 | 1,798 | 374,000 |
| 2019/12/04 | 1,749 | 1,764 | 1,749 | 1,755 | 253,400 |
| 2019/12/03 | 1,740 | 1,756 | 1,733 | 1,752 | 136,400 |
| 2019/12/02 | 1,770 | 1,770 | 1,751 | 1,756 | 128,900 |
| 2019/11/29 | 1,780 | 1,786 | 1,752 | 1,756 | 150,200 |
| 2019/11/28 | 1,783 | 1,790 | 1,754 | 1,774 | 186,100 |
| 2019/11/27 | 1,790 | 1,805 | 1,779 | 1,785 | 209,600 |
| 2019/11/26 | 1,769 | 1,785 | 1,758 | 1,783 | 265,500 |
| 2019/11/25 | 1,748 | 1,764 | 1,748 | 1,762 | 186,100 |
| 2019/11/22 | 1,690 | 1,733 | 1,680 | 1,730 | 452,800 |
| 2019/11/21 | 1,730 | 1,752 | 1,693 | 1,727 | 323,300 |
| 2019/11/20 | 1,745 | 1,753 | 1,708 | 1,726 | 239,000 |
| 2019/11/19 | 1,739 | 1,761 | 1,737 | 1,757 | 157,900 |
| 2019/11/18 | 1,729 | 1,754 | 1,725 | 1,754 | 110,900 |
| 2019/11/15 | 1,735 | 1,754 | 1,735 | 1,744 | 105,900 |
| 2019/11/14 | 1,754 | 1,758 | 1,724 | 1,732 | 122,800 |
| 2019/11/13 | 1,804 | 1,804 | 1,749 | 1,755 | 258,700 |
| 2019/11/12 | 1,806 | 1,814 | 1,791 | 1,811 | 254,100 |
| 2019/11/11 | 1,780 | 1,810 | 1,772 | 1,810 | 483,300 |
| 2019/11/08 | 1,802 | 1,813 | 1,768 | 1,783 | 350,600 |
| 2019/11/07 | 1,801 | 1,808 | 1,773 | 1,796 | 644,900 |
| 2019/11/06 | 1,800 | 1,834 | 1,794 | 1,818 | 774,100 |
| 2019/11/05 | 1,815 | 1,832 | 1,792 | 1,796 | 398,400 |
| 2019/11/01 | 1,765 | 1,798 | 1,751 | 1,796 | 402,600 |
| 2019/10/31 | 1,733 | 1,784 | 1,728 | 1,776 | 806,500 |
| 2019/10/30 | 1,730 | 1,753 | 1,722 | 1,738 | 482,100 |
| 2019/10/29 | 1,742 | 1,761 | 1,738 | 1,746 | 428,300 |
| 2019/10/28 | 1,762 | 1,774 | 1,754 | 1,755 | 342,500 |
| 2019/10/25 | 1,765 | 1,767 | 1,754 | 1,764 | 306,300 |
| 2019/10/24 | 1,793 | 1,794 | 1,757 | 1,763 | 171,800 |
| 2019/10/23 | 1,770 | 1,787 | 1,756 | 1,778 | 281,300 |
| 2019/10/21 | 1,750 | 1,769 | 1,741 | 1,763 | 356,100 |
| 2019/10/18 | 1,758 | 1,761 | 1,740 | 1,750 | 182,600 |
| 2019/10/17 | 1,760 | 1,767 | 1,753 | 1,758 | 195,500 |
| 2019/10/16 | 1,763 | 1,785 | 1,755 | 1,767 | 381,600 |
| 2019/10/15 | 1,743 | 1,757 | 1,738 | 1,749 | 294,400 |
| 2019/10/11 | 1,754 | 1,757 | 1,740 | 1,755 | 170,100 |
| 2019/10/10 | 1,757 | 1,757 | 1,736 | 1,748 | 182,600 |
| 2019/10/09 | 1,759 | 1,776 | 1,756 | 1,769 | 344,200 |
| 2019/10/08 | 1,764 | 1,768 | 1,751 | 1,760 | 164,500 |
| 2019/10/07 | 1,756 | 1,763 | 1,743 | 1,762 | 180,400 |
| 2019/10/04 | 1,748 | 1,758 | 1,736 | 1,757 | 159,900 |
| 2019/10/03 | 1,730 | 1,754 | 1,724 | 1,750 | 177,400 |
| 2019/10/02 | 1,755 | 1,760 | 1,746 | 1,757 | 219,700 |
| 2019/10/01 | 1,753 | 1,764 | 1,747 | 1,757 | 279,700 |
| 2019/09/30 | 1,736 | 1,750 | 1,725 | 1,742 | 263,900 |
| 2019/09/27 | 1,756 | 1,760 | 1,725 | 1,742 | 185,400 |
| 2019/09/26 | 1,741 | 1,768 | 1,736 | 1,754 | 481,700 |
| 2019/09/25 | 1,736 | 1,743 | 1,720 | 1,736 | 134,600 |
| 2019/09/24 | 1,721 | 1,746 | 1,718 | 1,725 | 125,800 |
| 2019/09/20 | 1,731 | 1,751 | 1,721 | 1,721 | 174,900 |
| 2019/09/19 | 1,700 | 1,737 | 1,699 | 1,716 | 179,700 |
| 2019/09/18 | 1,700 | 1,714 | 1,684 | 1,690 | 274,300 |
| 2019/09/17 | 1,673 | 1,699 | 1,646 | 1,698 | 229,900 |
| 2019/09/13 | 1,635 | 1,679 | 1,630 | 1,675 | 364,100 |
| 2019/09/12 | 1,610 | 1,635 | 1,603 | 1,625 | 150,100 |
| 2019/09/11 | 1,607 | 1,625 | 1,599 | 1,611 | 195,800 |
| 2019/09/10 | 1,612 | 1,612 | 1,592 | 1,604 | 165,100 |
| 2019/09/09 | 1,587 | 1,615 | 1,586 | 1,615 | 136,400 |
| 2019/09/06 | 1,610 | 1,614 | 1,574 | 1,575 | 159,600 |
| 2019/09/05 | 1,573 | 1,617 | 1,558 | 1,605 | 295,100 |
| 2019/09/04 | 1,564 | 1,577 | 1,548 | 1,570 | 163,000 |
| 2019/09/03 | 1,540 | 1,576 | 1,535 | 1,575 | 181,600 |
| 2019/09/02 | 1,537 | 1,567 | 1,531 | 1,547 | 240,500 |
| 2019/08/30 | 1,542 | 1,552 | 1,533 | 1,542 | 158,600 |
| 2019/08/29 | 1,558 | 1,558 | 1,532 | 1,540 | 103,000 |
| 2019/08/28 | 1,566 | 1,581 | 1,555 | 1,558 | 127,900 |
| 2019/08/27 | 1,562 | 1,586 | 1,558 | 1,569 | 180,100 |
| 2019/08/26 | 1,506 | 1,545 | 1,500 | 1,544 | 195,300 |
| 2019/08/23 | 1,523 | 1,542 | 1,516 | 1,530 | 146,100 |
| 2019/08/22 | 1,550 | 1,553 | 1,530 | 1,539 | 123,700 |
| 2019/08/21 | 1,559 | 1,571 | 1,542 | 1,554 | 208,700 |
| 2019/08/20 | 1,552 | 1,587 | 1,543 | 1,582 | 476,800 |
| 2019/08/19 | 1,564 | 1,601 | 1,557 | 1,590 | 270,200 |
| 2019/08/16 | 1,511 | 1,556 | 1,511 | 1,542 | 203,100 |
| 2019/08/15 | 1,473 | 1,510 | 1,473 | 1,508 | 199,900 |
| 2019/08/14 | 1,521 | 1,525 | 1,500 | 1,511 | 174,400 |
| 2019/08/13 | 1,473 | 1,526 | 1,472 | 1,522 | 350,300 |
| 2019/08/09 | 1,501 | 1,513 | 1,484 | 1,490 | 205,800 |
| 2019/08/08 | 1,438 | 1,491 | 1,438 | 1,489 | 320,200 |
| 2019/08/07 | 1,457 | 1,487 | 1,451 | 1,468 | 225,100 |
| 2019/08/06 | 1,416 | 1,464 | 1,409 | 1,452 | 157,800 |
| 2019/08/05 | 1,468 | 1,469 | 1,437 | 1,452 | 192,100 |
| 2019/08/02 | 1,479 | 1,479 | 1,456 | 1,475 | 253,400 |
| 2019/08/01 | 1,516 | 1,522 | 1,496 | 1,496 | 152,900 |
| 2019/07/31 | 1,540 | 1,546 | 1,521 | 1,521 | 170,200 |
| 2019/07/30 | 1,526 | 1,545 | 1,518 | 1,544 | 134,100 |
| 2019/07/29 | 1,530 | 1,530 | 1,520 | 1,527 | 116,400 |
| 2019/07/26 | 1,531 | 1,537 | 1,521 | 1,536 | 59,000 |
| 2019/07/25 | 1,530 | 1,543 | 1,525 | 1,531 | 79,400 |
| 2019/07/24 | 1,530 | 1,536 | 1,513 | 1,530 | 135,800 |
| 2019/07/23 | 1,524 | 1,535 | 1,514 | 1,530 | 129,000 |
| 2019/07/22 | 1,550 | 1,550 | 1,518 | 1,524 | 138,900 |
| 2019/07/19 | 1,542 | 1,572 | 1,537 | 1,560 | 221,700 |
| 2019/07/18 | 1,560 | 1,573 | 1,540 | 1,545 | 260,500 |
| 2019/07/17 | 1,611 | 1,612 | 1,568 | 1,572 | 203,900 |
| 2019/07/16 | 1,606 | 1,636 | 1,600 | 1,622 | 250,600 |
| 2019/07/12 | 1,575 | 1,605 | 1,564 | 1,597 | 227,700 |
| 2019/07/11 | 1,531 | 1,560 | 1,529 | 1,559 | 113,200 |
| 2019/07/10 | 1,526 | 1,537 | 1,505 | 1,533 | 141,700 |
| 2019/07/09 | 1,553 | 1,565 | 1,528 | 1,531 | 100,200 |
| 2019/07/08 | 1,555 | 1,568 | 1,547 | 1,552 | 115,400 |
| 2019/07/05 | 1,551 | 1,557 | 1,544 | 1,556 | 95,600 |
| 2019/07/04 | 1,567 | 1,574 | 1,542 | 1,549 | 176,000 |
| 2019/07/03 | 1,528 | 1,548 | 1,517 | 1,547 | 171,400 |
| 2019/07/02 | 1,519 | 1,529 | 1,505 | 1,527 | 139,500 |
| 2019/07/01 | 1,498 | 1,520 | 1,495 | 1,520 | 153,000 |
| 2019/06/28 | 1,482 | 1,493 | 1,474 | 1,479 | 135,400 |
| 2019/06/27 | 1,500 | 1,507 | 1,477 | 1,482 | 166,000 |
| 2019/06/26 | 1,503 | 1,525 | 1,489 | 1,489 | 282,600 |
| 2019/06/25 | 1,527 | 1,533 | 1,488 | 1,503 | 488,100 |
| 2019/06/24 | 1,552 | 1,563 | 1,541 | 1,556 | 163,100 |
| 2019/06/21 | 1,579 | 1,579 | 1,552 | 1,553 | 151,800 |
| 2019/06/20 | 1,572 | 1,587 | 1,571 | 1,578 | 103,800 |
| 2019/06/19 | 1,567 | 1,585 | 1,562 | 1,569 | 141,400 |
| 2019/06/18 | 1,603 | 1,606 | 1,553 | 1,554 | 254,900 |
| 2019/06/17 | 1,605 | 1,617 | 1,599 | 1,603 | 240,100 |
| 2019/06/14 | 1,599 | 1,614 | 1,590 | 1,598 | 309,500 |
| 2019/06/13 | 1,593 | 1,602 | 1,580 | 1,588 | 220,700 |
| 2019/06/12 | 1,605 | 1,631 | 1,599 | 1,605 | 331,800 |
| 2019/06/11 | 1,595 | 1,626 | 1,580 | 1,601 | 481,100 |
| 2019/06/10 | 1,583 | 1,623 | 1,583 | 1,607 | 600,100 |
| 2019/06/07 | 1,526 | 1,565 | 1,526 | 1,558 | 710,800 |
| 2019/06/06 | 1,433 | 1,501 | 1,426 | 1,496 | 727,700 |
| 2019/06/05 | 1,384 | 1,414 | 1,373 | 1,414 | 395,400 |
| 2019/06/04 | 1,352 | 1,381 | 1,349 | 1,366 | 579,500 |
| 2019/06/03 | 1,379 | 1,380 | 1,343 | 1,352 | 683,500 |
| 2019/05/31 | 1,365 | 1,381 | 1,363 | 1,365 | 131,400 |
| 2019/05/30 | 1,389 | 1,398 | 1,371 | 1,380 | 142,500 |
| 2019/05/29 | 1,389 | 1,407 | 1,389 | 1,395 | 174,900 |
| 2019/05/28 | 1,393 | 1,409 | 1,383 | 1,409 | 161,600 |
| 2019/05/27 | 1,404 | 1,413 | 1,388 | 1,402 | 120,300 |
| 2019/05/24 | 1,383 | 1,404 | 1,374 | 1,404 | 140,200 |
| 2019/05/23 | 1,412 | 1,424 | 1,396 | 1,400 | 144,000 |
| 2019/05/22 | 1,411 | 1,419 | 1,405 | 1,413 | 145,100 |
| 2019/05/21 | 1,420 | 1,429 | 1,406 | 1,413 | 193,100 |
| 2019/05/20 | 1,400 | 1,434 | 1,400 | 1,434 | 270,500 |
| 2019/05/17 | 1,363 | 1,395 | 1,356 | 1,386 | 231,500 |
| 2019/05/16 | 1,350 | 1,372 | 1,340 | 1,358 | 286,300 |
| 2019/05/15 | 1,371 | 1,373 | 1,324 | 1,355 | 621,100 |
| 2019/05/14 | 1,397 | 1,397 | 1,351 | 1,358 | 674,400 |
| 2019/05/13 | 1,460 | 1,468 | 1,408 | 1,416 | 1,098,700 |
| 2019/05/10 | 1,337 | 1,345 | 1,310 | 1,310 | 886,000 |
| 2019/05/09 | 1,343 | 1,349 | 1,327 | 1,341 | 419,800 |
| 2019/05/08 | 1,338 | 1,354 | 1,336 | 1,347 | 308,100 |
| 2019/05/07 | 1,350 | 1,364 | 1,337 | 1,346 | 369,600 |
| 2019/04/26 | 1,357 | 1,365 | 1,344 | 1,360 | 273,500 |
| 2019/04/25 | 1,363 | 1,382 | 1,357 | 1,379 | 312,600 |
| 2019/04/24 | 1,372 | 1,374 | 1,347 | 1,352 | 190,700 |
| 2019/04/23 | 1,375 | 1,382 | 1,365 | 1,372 | 102,000 |
| 2019/04/22 | 1,378 | 1,392 | 1,371 | 1,383 | 99,000 |
| 2019/04/19 | 1,386 | 1,394 | 1,371 | 1,375 | 236,200 |
| 2019/04/18 | 1,406 | 1,407 | 1,383 | 1,383 | 197,000 |
| 2019/04/17 | 1,412 | 1,421 | 1,400 | 1,408 | 146,900 |
| 2019/04/16 | 1,410 | 1,415 | 1,403 | 1,410 | 92,400 |
| 2019/04/15 | 1,412 | 1,425 | 1,398 | 1,405 | 143,800 |
| 2019/04/12 | 1,406 | 1,415 | 1,394 | 1,408 | 288,200 |
| 2019/04/11 | 1,397 | 1,400 | 1,379 | 1,388 | 125,700 |
| 2019/04/10 | 1,381 | 1,391 | 1,379 | 1,384 | 101,400 |
| 2019/04/09 | 1,395 | 1,397 | 1,378 | 1,392 | 169,000 |
| 2019/04/08 | 1,401 | 1,406 | 1,393 | 1,400 | 116,800 |
| 2019/04/05 | 1,397 | 1,406 | 1,393 | 1,396 | 113,100 |
| 2019/04/04 | 1,400 | 1,402 | 1,389 | 1,393 | 175,700 |
| 2019/04/03 | 1,385 | 1,403 | 1,382 | 1,391 | 187,200 |
| 2019/04/02 | 1,390 | 1,404 | 1,376 | 1,380 | 149,800 |
| 2019/04/01 | 1,384 | 1,393 | 1,381 | 1,388 | 237,500 |
| 2019/03/29 | 1,362 | 1,377 | 1,353 | 1,377 | 263,700 |
| 2019/03/28 | 1,392 | 1,393 | 1,346 | 1,352 | 373,000 |
| 2019/03/27 | 1,392 | 1,406 | 1,374 | 1,406 | 467,100 |
| 2019/03/26 | 1,404 | 1,427 | 1,401 | 1,411 | 761,400 |
| 2019/03/25 | 1,397 | 1,397 | 1,381 | 1,388 | 950,100 |
| 2019/03/22 | 1,382 | 1,402 | 1,377 | 1,402 | 593,400 |
| 2019/03/20 | 1,391 | 1,392 | 1,374 | 1,385 | 289,700 |
| 2019/03/19 | 1,370 | 1,391 | 1,366 | 1,390 | 427,800 |
| 2019/03/18 | 1,365 | 1,367 | 1,341 | 1,363 | 591,800 |
| 2019/03/15 | 1,367 | 1,372 | 1,354 | 1,359 | 409,400 |
| 2019/03/14 | 1,385 | 1,391 | 1,359 | 1,365 | 361,400 |
| 2019/03/13 | 1,383 | 1,393 | 1,375 | 1,377 | 467,000 |
| 2019/03/12 | 1,378 | 1,393 | 1,377 | 1,384 | 275,200 |
| 2019/03/11 | 1,366 | 1,380 | 1,352 | 1,372 | 268,500 |
| 2019/03/08 | 1,389 | 1,399 | 1,364 | 1,366 | 410,600 |
| 2019/03/07 | 1,422 | 1,424 | 1,399 | 1,409 | 217,000 |
| 2019/03/06 | 1,422 | 1,431 | 1,416 | 1,423 | 264,600 |
| 2019/03/05 | 1,436 | 1,441 | 1,420 | 1,423 | 307,000 |
| 2019/03/04 | 1,457 | 1,458 | 1,419 | 1,434 | 307,500 |
| 2019/03/01 | 1,408 | 1,446 | 1,408 | 1,433 | 354,900 |
| 2019/02/28 | 1,413 | 1,420 | 1,402 | 1,407 | 292,400 |
| 2019/02/27 | 1,437 | 1,457 | 1,408 | 1,420 | 304,600 |
| 2019/02/26 | 1,429 | 1,437 | 1,399 | 1,417 | 267,200 |
| 2019/02/25 | 1,423 | 1,430 | 1,410 | 1,422 | 235,500 |
| 2019/02/22 | 1,418 | 1,418 | 1,398 | 1,405 | 246,400 |
| 2019/02/21 | 1,403 | 1,447 | 1,403 | 1,418 | 567,300 |
| 2019/02/20 | 1,390 | 1,403 | 1,367 | 1,381 | 335,900 |
| 2019/02/19 | 1,350 | 1,384 | 1,347 | 1,382 | 314,000 |
| 2019/02/18 | 1,364 | 1,370 | 1,337 | 1,346 | 356,700 |
| 2019/02/15 | 1,350 | 1,352 | 1,319 | 1,335 | 432,000 |
| 2019/02/14 | 1,382 | 1,391 | 1,359 | 1,362 | 296,000 |
| 2019/02/13 | 1,390 | 1,408 | 1,360 | 1,376 | 525,800 |
| 2019/02/12 | 1,435 | 1,442 | 1,356 | 1,393 | 970,200 |
| 2019/02/08 | 1,526 | 1,530 | 1,401 | 1,421 | 917,400 |
| 2019/02/07 | 1,550 | 1,551 | 1,501 | 1,532 | 388,600 |
| 2019/02/06 | 1,518 | 1,547 | 1,508 | 1,543 | 283,500 |
| 2019/02/05 | 1,518 | 1,521 | 1,498 | 1,510 | 234,800 |
| 2019/02/04 | 1,489 | 1,518 | 1,487 | 1,517 | 221,600 |
| 2019/02/01 | 1,475 | 1,490 | 1,462 | 1,485 | 285,300 |
| 2019/01/31 | 1,484 | 1,501 | 1,475 | 1,482 | 241,800 |
| 2019/01/30 | 1,500 | 1,513 | 1,475 | 1,475 | 212,100 |
| 2019/01/29 | 1,517 | 1,517 | 1,481 | 1,499 | 361,000 |
| 2019/01/28 | 1,515 | 1,527 | 1,499 | 1,513 | 253,500 |
| 2019/01/25 | 1,498 | 1,524 | 1,493 | 1,517 | 287,800 |
| 2019/01/24 | 1,459 | 1,479 | 1,451 | 1,479 | 242,600 |
| 2019/01/23 | 1,440 | 1,460 | 1,416 | 1,445 | 203,100 |
| 2019/01/22 | 1,452 | 1,474 | 1,451 | 1,463 | 257,000 |
| 2019/01/21 | 1,444 | 1,454 | 1,426 | 1,444 | 230,400 |
| 2019/01/18 | 1,389 | 1,409 | 1,382 | 1,406 | 198,900 |
| 2019/01/17 | 1,396 | 1,408 | 1,382 | 1,389 | 182,600 |
| 2019/01/16 | 1,424 | 1,431 | 1,400 | 1,404 | 210,100 |
| 2019/01/15 | 1,370 | 1,415 | 1,363 | 1,415 | 197,200 |
| 2019/01/11 | 1,368 | 1,388 | 1,362 | 1,371 | 131,200 |
| 2019/01/10 | 1,351 | 1,369 | 1,324 | 1,368 | 166,100 |
| 2019/01/09 | 1,363 | 1,365 | 1,350 | 1,362 | 185,000 |
| 2019/01/08 | 1,338 | 1,362 | 1,324 | 1,352 | 213,200 |
| 2019/01/07 | 1,305 | 1,334 | 1,298 | 1,321 | 240,700 |
| 2019/01/04 | 1,284 | 1,284 | 1,240 | 1,266 | 301,600 |