日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 1,768 1,778 1,764 1,776 204,300
2020/12/29 1,772 1,777 1,771 1,777 156,700
2020/12/28 1,775 1,777 1,769 1,777 234,500
2020/12/25 1,770 1,778 1,768 1,770 255,500
2020/12/24 1,767 1,768 1,761 1,766 165,500
2020/12/23 1,762 1,765 1,759 1,762 216,900
2020/12/22 1,760 1,762 1,754 1,759 291,400
2020/12/21 1,750 1,755 1,747 1,754 371,000
2020/12/18 1,740 1,750 1,739 1,748 291,100
2020/12/17 1,741 1,744 1,738 1,740 521,400
2020/12/16 1,745 1,746 1,743 1,743 406,500
2020/12/15 1,743 1,749 1,741 1,743 356,300
2020/12/14 1,750 1,751 1,743 1,743 356,400
2020/12/11 1,751 1,755 1,749 1,751 805,300
2020/12/10 1,757 1,762 1,749 1,751 800,100
2020/12/09 1,749 1,758 1,748 1,752 293,100
2020/12/08 1,750 1,755 1,748 1,748 1,024,200
2020/12/07 1,755 1,758 1,748 1,750 1,265,500
2020/12/04 1,760 1,761 1,749 1,750 1,371,200
2020/12/03 1,754 1,759 1,752 1,754 452,400
2020/12/02 1,754 1,759 1,751 1,754 373,800
2020/12/01 1,754 1,759 1,751 1,754 638,700
2020/11/30 1,752 1,765 1,750 1,754 767,700
2020/11/27 1,770 1,773 1,752 1,766 1,003,700
2020/11/26 1,774 1,775 1,767 1,770 505,000
2020/11/25 1,784 1,787 1,773 1,780 716,700
2020/11/24 1,786 1,787 1,779 1,784 689,000
2020/11/20 1,779 1,790 1,772 1,790 454,500
2020/11/19 1,778 1,782 1,760 1,780 697,300
2020/11/18 1,780 1,789 1,775 1,782 1,018,400
2020/11/17 1,769 1,793 1,768 1,783 2,381,900
2020/11/16 1,760 1,800 1,743 1,750 4,932,500
2020/11/13 1,570 1,570 1,544 1,560 180,700
2020/11/12 1,600 1,600 1,573 1,583 140,700
2020/11/11 1,600 1,626 1,593 1,616 348,800
2020/11/10 1,600 1,619 1,586 1,597 332,000
2020/11/09 1,560 1,576 1,544 1,556 216,400
2020/11/06 1,520 1,561 1,514 1,554 219,000
2020/11/05 1,475 1,523 1,475 1,515 208,600
2020/11/04 1,485 1,497 1,472 1,483 100,200
2020/11/02 1,445 1,485 1,441 1,467 137,000
2020/10/30 1,492 1,492 1,416 1,422 221,300
2020/10/29 1,500 1,513 1,478 1,478 143,200
2020/10/28 1,518 1,518 1,498 1,515 157,800
2020/10/27 1,513 1,539 1,502 1,534 110,700
2020/10/26 1,550 1,554 1,522 1,522 84,900
2020/10/23 1,530 1,548 1,512 1,541 84,500
2020/10/22 1,550 1,550 1,524 1,530 82,500
2020/10/21 1,510 1,561 1,510 1,557 168,300
2020/10/20 1,478 1,525 1,478 1,501 146,900
2020/10/19 1,465 1,510 1,457 1,488 211,000
2020/10/16 1,470 1,474 1,456 1,464 116,700
2020/10/15 1,434 1,481 1,428 1,477 221,800
2020/10/14 1,448 1,456 1,435 1,435 143,900
2020/10/13 1,454 1,460 1,447 1,456 60,400
2020/10/12 1,442 1,452 1,433 1,452 81,300
2020/10/09 1,458 1,460 1,436 1,446 106,300
2020/10/08 1,454 1,467 1,442 1,457 134,600
2020/10/07 1,435 1,457 1,430 1,452 113,000
2020/10/06 1,468 1,473 1,437 1,437 141,800
2020/10/05 1,412 1,462 1,412 1,460 204,200
2020/10/02 1,412 1,432 1,390 1,394 363,000
2020/09/30 1,440 1,440 1,391 1,391 212,300
2020/09/29 1,415 1,456 1,405 1,452 194,800
2020/09/28 1,441 1,441 1,408 1,425 363,700
2020/09/25 1,424 1,447 1,423 1,436 218,600
2020/09/24 1,441 1,441 1,411 1,413 236,300
2020/09/23 1,408 1,445 1,404 1,442 205,500
2020/09/18 1,415 1,426 1,410 1,422 127,500
2020/09/17 1,420 1,428 1,407 1,419 88,100
2020/09/16 1,415 1,438 1,407 1,427 143,900
2020/09/15 1,433 1,433 1,409 1,420 135,000
2020/09/14 1,410 1,441 1,406 1,435 181,800
2020/09/11 1,399 1,404 1,380 1,404 157,200
2020/09/10 1,386 1,394 1,376 1,387 153,100
2020/09/09 1,380 1,387 1,364 1,376 171,100
2020/09/08 1,391 1,406 1,388 1,406 130,300
2020/09/07 1,379 1,399 1,378 1,391 151,200
2020/09/04 1,364 1,396 1,360 1,387 175,100
2020/09/03 1,414 1,419 1,357 1,357 344,000
2020/09/02 1,414 1,417 1,378 1,378 364,000
2020/09/01 1,382 1,403 1,377 1,399 186,500
2020/08/31 1,403 1,415 1,396 1,397 236,800
2020/08/28 1,375 1,406 1,360 1,377 400,400
2020/08/27 1,380 1,381 1,359 1,365 113,200
2020/08/26 1,380 1,382 1,365 1,377 133,100
2020/08/25 1,370 1,380 1,360 1,376 196,900
2020/08/24 1,354 1,362 1,342 1,347 118,400
2020/08/21 1,342 1,366 1,342 1,353 187,100
2020/08/20 1,354 1,354 1,328 1,331 173,800
2020/08/19 1,351 1,364 1,347 1,356 101,500
2020/08/18 1,352 1,369 1,334 1,361 246,500
2020/08/17 1,330 1,369 1,330 1,338 259,900
2020/08/14 1,359 1,359 1,322 1,328 239,100
2020/08/13 1,368 1,387 1,359 1,364 397,100
2020/08/12 1,270 1,369 1,267 1,362 943,500
2020/08/11 1,235 1,295 1,232 1,291 276,000
2020/08/07 1,214 1,230 1,210 1,230 178,100
2020/08/06 1,229 1,235 1,213 1,220 122,300
2020/08/05 1,220 1,229 1,206 1,229 130,000
2020/08/04 1,179 1,226 1,179 1,226 212,900
2020/08/03 1,163 1,182 1,160 1,178 200,200
2020/07/31 1,196 1,196 1,164 1,165 265,000
2020/07/30 1,251 1,251 1,203 1,211 212,000
2020/07/29 1,286 1,286 1,246 1,249 125,700
2020/07/28 1,300 1,301 1,281 1,286 183,400
2020/07/27 1,285 1,299 1,266 1,299 123,300
2020/07/22 1,272 1,296 1,271 1,284 197,200
2020/07/21 1,304 1,307 1,266 1,269 226,900
2020/07/20 1,285 1,309 1,274 1,304 243,200
2020/07/17 1,309 1,315 1,287 1,291 193,500
2020/07/16 1,300 1,329 1,296 1,306 512,400
2020/07/15 1,283 1,295 1,257 1,287 425,800
2020/07/14 1,225 1,265 1,222 1,264 425,100
2020/07/13 1,197 1,236 1,194 1,236 362,300
2020/07/10 1,200 1,203 1,163 1,163 237,500
2020/07/09 1,205 1,223 1,199 1,203 165,800
2020/07/08 1,203 1,206 1,191 1,195 162,900
2020/07/07 1,211 1,222 1,197 1,220 183,300
2020/07/06 1,173 1,203 1,170 1,203 157,900
2020/07/03 1,165 1,179 1,151 1,167 235,600
2020/07/02 1,188 1,188 1,155 1,155 206,400
2020/07/01 1,189 1,197 1,160 1,164 167,100
2020/06/30 1,201 1,215 1,185 1,185 215,900
2020/06/29 1,188 1,191 1,165 1,178 192,400
2020/06/26 1,197 1,214 1,193 1,201 213,500
2020/06/25 1,209 1,209 1,183 1,193 309,300
2020/06/24 1,210 1,228 1,206 1,218 201,900
2020/06/23 1,198 1,224 1,197 1,209 261,000
2020/06/22 1,189 1,197 1,182 1,191 334,200
2020/06/19 1,181 1,220 1,181 1,219 294,300
2020/06/18 1,185 1,199 1,160 1,180 349,800
2020/06/17 1,170 1,190 1,160 1,182 496,900
2020/06/16 1,144 1,193 1,138 1,189 534,800
2020/06/15 1,188 1,192 1,120 1,120 606,800
2020/06/12 1,184 1,216 1,159 1,200 1,027,000
2020/06/11 1,285 1,294 1,244 1,244 806,300
2020/06/10 1,347 1,347 1,313 1,315 412,600
2020/06/09 1,337 1,358 1,325 1,358 558,500
2020/06/08 1,322 1,334 1,314 1,325 324,700
2020/06/05 1,290 1,317 1,278 1,311 267,500
2020/06/04 1,320 1,329 1,272 1,283 487,600
2020/06/03 1,318 1,339 1,311 1,323 373,100
2020/06/02 1,306 1,323 1,303 1,309 309,800
2020/06/01 1,284 1,303 1,270 1,294 356,100
2020/05/29 1,309 1,322 1,290 1,293 389,500
2020/05/28 1,315 1,324 1,297 1,317 416,600
2020/05/27 1,292 1,317 1,281 1,310 527,100
2020/05/26 1,296 1,304 1,287 1,297 430,600
2020/05/25 1,265 1,289 1,250 1,289 351,900
2020/05/22 1,296 1,299 1,248 1,250 479,300
2020/05/21 1,308 1,314 1,288 1,300 598,100
2020/05/20 1,272 1,312 1,263 1,310 745,700
2020/05/19 1,270 1,279 1,256 1,272 736,800
2020/05/18 1,245 1,269 1,217 1,267 897,000
2020/05/15 1,138 1,230 1,124 1,230 1,350,300
2020/05/14 1,184 1,184 1,151 1,159 494,700
2020/05/13 1,142 1,188 1,126 1,187 426,800
2020/05/12 1,169 1,169 1,145 1,153 365,700
2020/05/11 1,141 1,174 1,139 1,168 409,900
2020/05/08 1,120 1,131 1,106 1,131 377,700
2020/05/07 1,094 1,117 1,084 1,115 561,700
2020/05/01 1,100 1,100 1,077 1,087 330,300
2020/04/30 1,102 1,118 1,097 1,117 466,900
2020/04/28 1,092 1,092 1,069 1,081 292,400
2020/04/27 1,051 1,082 1,047 1,072 435,000
2020/04/24 1,044 1,055 1,035 1,042 264,600
2020/04/23 1,025 1,063 1,025 1,063 396,200
2020/04/22 1,042 1,048 1,017 1,021 355,100
2020/04/21 1,071 1,075 1,029 1,056 508,700
2020/04/20 1,063 1,085 1,056 1,084 506,700
2020/04/17 1,088 1,106 1,070 1,075 330,000
2020/04/16 1,065 1,089 1,061 1,088 369,000
2020/04/15 1,099 1,107 1,078 1,088 623,400
2020/04/14 1,072 1,096 1,063 1,091 500,100
2020/04/13 1,098 1,107 1,073 1,082 570,800
2020/04/10 1,113 1,121 1,064 1,101 733,900
2020/04/09 1,094 1,133 1,090 1,100 1,280,400
2020/04/08 1,035 1,109 1,034 1,090 3,602,800
2020/04/07 1,010 1,010 1,010 1,010 119,800
2020/04/06 812 869 807 860 784,400
2020/04/03 855 860 816 825 936,500
2020/04/02 876 891 848 868 849,500
2020/04/01 946 954 883 891 624,300
2020/03/31 980 989 940 953 771,600
2020/03/30 951 986 941 983 1,049,600
2020/03/27 1,031 1,042 993 1,019 1,397,100
2020/03/26 1,033 1,033 996 1,007 804,200
2020/03/25 1,005 1,039 991 1,039 1,030,600
2020/03/24 940 963 918 960 904,700
2020/03/23 879 915 864 906 878,100
2020/03/19 911 924 863 881 1,187,000
2020/03/18 911 940 900 903 1,050,200
2020/03/17 876 909 859 906 1,492,500
2020/03/16 932 941 896 906 1,466,300
2020/03/13 911 954 890 928 2,272,900
2020/03/12 1,028 1,043 984 1,001 2,186,600
2020/03/11 1,089 1,108 1,060 1,065 1,298,300
2020/03/10 1,040 1,097 1,008 1,087 1,970,400
2020/03/09 1,092 1,112 1,057 1,078 2,188,000
2020/03/06 1,160 1,170 1,130 1,135 999,700
2020/03/05 1,199 1,204 1,178 1,181 767,100
2020/03/04 1,141 1,195 1,141 1,195 1,005,700
2020/03/03 1,200 1,218 1,155 1,155 852,100
2020/03/02 1,143 1,192 1,121 1,177 1,206,000
2020/02/28 1,113 1,167 1,110 1,140 1,930,800
2020/02/27 1,201 1,210 1,148 1,165 1,375,100
2020/02/26 1,217 1,221 1,190 1,204 961,300
2020/02/25 1,220 1,240 1,214 1,232 1,008,900
2020/02/21 1,277 1,292 1,271 1,273 568,000
2020/02/20 1,279 1,307 1,274 1,277 588,600
2020/02/19 1,279 1,293 1,260 1,275 632,500
2020/02/18 1,280 1,291 1,271 1,279 557,000
2020/02/17 1,326 1,328 1,288 1,288 798,300
2020/02/14 1,337 1,340 1,316 1,334 658,600
2020/02/13 1,342 1,348 1,328 1,342 592,200
2020/02/12 1,351 1,351 1,322 1,338 936,800
2020/02/10 1,370 1,378 1,321 1,344 2,531,200
2020/02/07 1,310 1,350 1,293 1,345 1,779,300
2020/02/06 1,302 1,306 1,292 1,297 669,200
2020/02/05 1,268 1,289 1,255 1,283 638,300
2020/02/04 1,226 1,258 1,226 1,253 715,000
2020/02/03 1,198 1,232 1,191 1,225 851,300
2020/01/31 1,212 1,238 1,212 1,222 595,200
2020/01/30 1,234 1,246 1,200 1,218 1,222,800
2020/01/29 1,244 1,255 1,236 1,248 521,800
2020/01/28 1,253 1,258 1,233 1,244 817,000
2020/01/27 1,265 1,280 1,259 1,263 734,800
2020/01/24 1,310 1,310 1,273 1,291 996,400
2020/01/23 1,345 1,348 1,307 1,307 1,390,300
2020/01/22 1,345 1,354 1,338 1,348 509,000
2020/01/21 1,331 1,355 1,328 1,350 839,200
2020/01/20 1,331 1,347 1,326 1,333 673,600
2020/01/17 1,335 1,341 1,323 1,337 527,900
2020/01/16 1,350 1,350 1,329 1,332 836,900
2020/01/15 1,350 1,360 1,347 1,353 630,800
2020/01/14 1,333 1,360 1,330 1,356 1,175,900
2020/01/10 1,333 1,340 1,324 1,331 847,400
2020/01/09 1,359 1,359 1,331 1,339 921,000
2020/01/08 1,343 1,348 1,316 1,342 1,385,400
2020/01/07 1,340 1,352 1,336 1,351 934,500
2020/01/06 1,318 1,347 1,311 1,344 1,091,300

このページの先頭へ