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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,103 | 2,112 | 2,076 | 2,095 | 74,600 |
| 2021/12/29 | 2,090 | 2,106 | 2,068 | 2,082 | 117,300 |
| 2021/12/28 | 2,061 | 2,076 | 2,054 | 2,071 | 97,000 |
| 2021/12/27 | 2,010 | 2,047 | 2,010 | 2,042 | 68,000 |
| 2021/12/24 | 2,023 | 2,045 | 2,015 | 2,036 | 66,400 |
| 2021/12/23 | 1,980 | 2,017 | 1,980 | 2,015 | 124,000 |
| 2021/12/22 | 1,946 | 1,980 | 1,943 | 1,977 | 95,400 |
| 2021/12/21 | 1,950 | 1,974 | 1,939 | 1,965 | 93,000 |
| 2021/12/20 | 1,941 | 1,944 | 1,912 | 1,916 | 127,100 |
| 2021/12/17 | 1,974 | 1,989 | 1,952 | 1,961 | 124,700 |
| 2021/12/16 | 1,950 | 1,982 | 1,938 | 1,974 | 126,900 |
| 2021/12/15 | 1,919 | 1,947 | 1,901 | 1,946 | 106,200 |
| 2021/12/14 | 1,919 | 1,940 | 1,902 | 1,919 | 153,800 |
| 2021/12/13 | 1,927 | 1,958 | 1,915 | 1,925 | 119,000 |
| 2021/12/10 | 1,924 | 1,950 | 1,903 | 1,940 | 127,100 |
| 2021/12/09 | 1,905 | 1,940 | 1,905 | 1,921 | 108,500 |
| 2021/12/08 | 1,897 | 1,920 | 1,874 | 1,918 | 125,200 |
| 2021/12/07 | 1,835 | 1,881 | 1,828 | 1,880 | 120,100 |
| 2021/12/06 | 1,799 | 1,860 | 1,799 | 1,818 | 163,800 |
| 2021/12/03 | 1,767 | 1,818 | 1,751 | 1,818 | 115,800 |
| 2021/12/02 | 1,735 | 1,780 | 1,720 | 1,761 | 150,100 |
| 2021/12/01 | 1,713 | 1,781 | 1,713 | 1,756 | 176,100 |
| 2021/11/30 | 1,712 | 1,750 | 1,695 | 1,714 | 233,200 |
| 2021/11/29 | 1,717 | 1,756 | 1,710 | 1,730 | 155,000 |
| 2021/11/26 | 1,788 | 1,788 | 1,736 | 1,757 | 202,200 |
| 2021/11/25 | 1,755 | 1,800 | 1,755 | 1,794 | 113,400 |
| 2021/11/24 | 1,725 | 1,769 | 1,725 | 1,762 | 177,200 |
| 2021/11/22 | 1,699 | 1,735 | 1,673 | 1,735 | 139,000 |
| 2021/11/19 | 1,697 | 1,717 | 1,676 | 1,712 | 141,400 |
| 2021/11/18 | 1,650 | 1,709 | 1,637 | 1,698 | 197,000 |
| 2021/11/17 | 1,708 | 1,708 | 1,663 | 1,679 | 251,200 |
| 2021/11/16 | 1,731 | 1,750 | 1,708 | 1,726 | 352,400 |
| 2021/11/15 | 1,897 | 1,913 | 1,699 | 1,707 | 455,600 |
| 2021/11/12 | 1,919 | 1,962 | 1,907 | 1,956 | 162,400 |
| 2021/11/11 | 1,925 | 1,933 | 1,904 | 1,926 | 79,600 |
| 2021/11/10 | 1,906 | 1,930 | 1,905 | 1,927 | 115,600 |
| 2021/11/09 | 1,951 | 1,975 | 1,921 | 1,922 | 145,300 |
| 2021/11/08 | 1,966 | 1,980 | 1,956 | 1,975 | 93,300 |
| 2021/11/05 | 1,942 | 1,963 | 1,937 | 1,945 | 116,600 |
| 2021/11/04 | 1,954 | 1,978 | 1,944 | 1,969 | 177,700 |
| 2021/11/02 | 1,935 | 1,956 | 1,928 | 1,941 | 167,600 |
| 2021/11/01 | 1,904 | 1,963 | 1,894 | 1,962 | 202,800 |
| 2021/10/29 | 1,914 | 1,915 | 1,876 | 1,882 | 138,800 |
| 2021/10/28 | 1,920 | 1,928 | 1,861 | 1,894 | 1,208,700 |
| 2021/10/27 | 1,907 | 1,920 | 1,889 | 1,920 | 230,500 |
| 2021/10/26 | 1,881 | 1,909 | 1,877 | 1,909 | 172,400 |
| 2021/10/25 | 1,848 | 1,881 | 1,848 | 1,870 | 149,200 |
| 2021/10/22 | 1,848 | 1,889 | 1,835 | 1,862 | 119,600 |
| 2021/10/21 | 1,872 | 1,891 | 1,864 | 1,867 | 137,500 |
| 2021/10/20 | 1,865 | 1,891 | 1,856 | 1,872 | 135,900 |
| 2021/10/19 | 1,880 | 1,904 | 1,863 | 1,866 | 141,100 |
| 2021/10/18 | 1,890 | 1,904 | 1,876 | 1,882 | 128,500 |
| 2021/10/15 | 1,886 | 1,918 | 1,880 | 1,905 | 149,200 |
| 2021/10/14 | 1,875 | 1,904 | 1,864 | 1,890 | 120,000 |
| 2021/10/13 | 1,852 | 1,906 | 1,842 | 1,890 | 217,000 |
| 2021/10/12 | 1,832 | 1,882 | 1,832 | 1,871 | 170,700 |
| 2021/10/11 | 1,837 | 1,865 | 1,831 | 1,864 | 181,000 |
| 2021/10/08 | 1,786 | 1,834 | 1,777 | 1,820 | 206,000 |
| 2021/10/07 | 1,780 | 1,805 | 1,774 | 1,776 | 178,400 |
| 2021/10/06 | 1,770 | 1,799 | 1,761 | 1,767 | 118,300 |
| 2021/10/05 | 1,749 | 1,785 | 1,748 | 1,762 | 167,200 |
| 2021/10/04 | 1,797 | 1,808 | 1,768 | 1,770 | 140,700 |
| 2021/10/01 | 1,813 | 1,825 | 1,774 | 1,784 | 148,400 |
| 2021/09/30 | 1,839 | 1,858 | 1,831 | 1,840 | 181,000 |
| 2021/09/29 | 1,809 | 1,844 | 1,790 | 1,842 | 321,100 |
| 2021/09/28 | 1,843 | 1,859 | 1,825 | 1,844 | 658,500 |
| 2021/09/27 | 1,886 | 1,886 | 1,842 | 1,844 | 394,300 |
| 2021/09/24 | 1,866 | 1,897 | 1,866 | 1,872 | 588,200 |
| 2021/09/22 | 1,863 | 1,886 | 1,860 | 1,862 | 264,800 |
| 2021/09/21 | 1,859 | 1,894 | 1,854 | 1,874 | 330,200 |
| 2021/09/17 | 1,928 | 1,954 | 1,913 | 1,916 | 444,100 |
| 2021/09/16 | 1,939 | 1,960 | 1,929 | 1,945 | 173,900 |
| 2021/09/15 | 1,956 | 1,980 | 1,936 | 1,944 | 163,500 |
| 2021/09/14 | 1,949 | 1,992 | 1,935 | 1,987 | 238,900 |
| 2021/09/13 | 1,917 | 1,962 | 1,909 | 1,944 | 280,700 |
| 2021/09/10 | 1,876 | 1,942 | 1,855 | 1,936 | 385,500 |
| 2021/09/09 | 1,873 | 1,883 | 1,864 | 1,870 | 165,500 |
| 2021/09/08 | 1,850 | 1,898 | 1,846 | 1,884 | 197,800 |
| 2021/09/07 | 1,838 | 1,866 | 1,831 | 1,858 | 223,200 |
| 2021/09/06 | 1,829 | 1,841 | 1,818 | 1,835 | 184,500 |
| 2021/09/03 | 1,786 | 1,827 | 1,775 | 1,818 | 213,400 |
| 2021/09/02 | 1,777 | 1,805 | 1,765 | 1,796 | 201,500 |
| 2021/09/01 | 1,739 | 1,773 | 1,733 | 1,766 | 201,100 |
| 2021/08/31 | 1,685 | 1,734 | 1,675 | 1,727 | 265,700 |
| 2021/08/30 | 1,651 | 1,699 | 1,649 | 1,688 | 505,700 |
| 2021/08/27 | 1,616 | 1,648 | 1,607 | 1,643 | 192,800 |
| 2021/08/26 | 1,638 | 1,644 | 1,620 | 1,635 | 94,700 |
| 2021/08/25 | 1,635 | 1,658 | 1,627 | 1,639 | 154,900 |
| 2021/08/24 | 1,647 | 1,669 | 1,640 | 1,646 | 133,500 |
| 2021/08/23 | 1,640 | 1,668 | 1,640 | 1,659 | 121,200 |
| 2021/08/20 | 1,630 | 1,650 | 1,615 | 1,615 | 112,000 |
| 2021/08/19 | 1,635 | 1,647 | 1,624 | 1,626 | 120,400 |
| 2021/08/18 | 1,658 | 1,663 | 1,630 | 1,630 | 129,300 |
| 2021/08/17 | 1,695 | 1,700 | 1,647 | 1,662 | 230,300 |
| 2021/08/16 | 1,645 | 1,673 | 1,605 | 1,663 | 142,300 |
| 2021/08/13 | 1,674 | 1,685 | 1,662 | 1,680 | 123,800 |
| 2021/08/12 | 1,685 | 1,692 | 1,667 | 1,670 | 118,700 |
| 2021/08/11 | 1,680 | 1,685 | 1,661 | 1,671 | 186,000 |
| 2021/08/10 | 1,650 | 1,671 | 1,643 | 1,651 | 186,400 |
| 2021/08/06 | 1,615 | 1,648 | 1,611 | 1,641 | 85,000 |
| 2021/08/05 | 1,609 | 1,618 | 1,600 | 1,609 | 85,800 |
| 2021/08/04 | 1,612 | 1,616 | 1,596 | 1,606 | 131,600 |
| 2021/08/03 | 1,618 | 1,630 | 1,608 | 1,608 | 79,000 |
| 2021/08/02 | 1,616 | 1,642 | 1,612 | 1,634 | 169,800 |
| 2021/07/30 | 1,610 | 1,615 | 1,591 | 1,594 | 129,200 |
| 2021/07/29 | 1,606 | 1,608 | 1,588 | 1,596 | 77,900 |
| 2021/07/28 | 1,575 | 1,607 | 1,570 | 1,594 | 72,700 |
| 2021/07/27 | 1,584 | 1,599 | 1,579 | 1,591 | 114,600 |
| 2021/07/26 | 1,570 | 1,570 | 1,557 | 1,562 | 124,500 |
| 2021/07/21 | 1,551 | 1,555 | 1,529 | 1,532 | 148,400 |
| 2021/07/20 | 1,525 | 1,543 | 1,520 | 1,522 | 127,400 |
| 2021/07/19 | 1,535 | 1,547 | 1,531 | 1,537 | 111,500 |
| 2021/07/16 | 1,537 | 1,556 | 1,536 | 1,545 | 105,400 |
| 2021/07/15 | 1,550 | 1,569 | 1,543 | 1,548 | 146,500 |
| 2021/07/14 | 1,555 | 1,565 | 1,549 | 1,550 | 112,000 |
| 2021/07/13 | 1,554 | 1,562 | 1,544 | 1,551 | 153,200 |
| 2021/07/12 | 1,532 | 1,561 | 1,532 | 1,551 | 169,600 |
| 2021/07/09 | 1,480 | 1,493 | 1,462 | 1,490 | 231,500 |
| 2021/07/08 | 1,510 | 1,521 | 1,506 | 1,506 | 127,100 |
| 2021/07/07 | 1,510 | 1,519 | 1,501 | 1,514 | 121,400 |
| 2021/07/06 | 1,517 | 1,527 | 1,511 | 1,518 | 99,900 |
| 2021/07/05 | 1,500 | 1,514 | 1,495 | 1,514 | 99,100 |
| 2021/07/02 | 1,499 | 1,510 | 1,492 | 1,509 | 73,400 |
| 2021/07/01 | 1,507 | 1,513 | 1,481 | 1,489 | 135,600 |
| 2021/06/30 | 1,502 | 1,509 | 1,494 | 1,494 | 120,500 |
| 2021/06/29 | 1,496 | 1,506 | 1,486 | 1,489 | 100,800 |
| 2021/06/28 | 1,503 | 1,511 | 1,502 | 1,505 | 65,200 |
| 2021/06/25 | 1,499 | 1,511 | 1,498 | 1,501 | 76,300 |
| 2021/06/24 | 1,474 | 1,492 | 1,466 | 1,491 | 91,500 |
| 2021/06/23 | 1,481 | 1,489 | 1,469 | 1,469 | 100,100 |
| 2021/06/22 | 1,444 | 1,478 | 1,439 | 1,464 | 135,400 |
| 2021/06/21 | 1,437 | 1,446 | 1,409 | 1,414 | 151,300 |
| 2021/06/18 | 1,503 | 1,503 | 1,463 | 1,466 | 167,400 |
| 2021/06/17 | 1,510 | 1,518 | 1,501 | 1,503 | 73,900 |
| 2021/06/16 | 1,516 | 1,527 | 1,514 | 1,517 | 49,300 |
| 2021/06/15 | 1,524 | 1,529 | 1,510 | 1,517 | 65,300 |
| 2021/06/14 | 1,548 | 1,549 | 1,514 | 1,514 | 87,500 |
| 2021/06/11 | 1,514 | 1,534 | 1,503 | 1,533 | 102,800 |
| 2021/06/10 | 1,505 | 1,512 | 1,495 | 1,506 | 104,300 |
| 2021/06/09 | 1,531 | 1,539 | 1,509 | 1,510 | 104,600 |
| 2021/06/08 | 1,525 | 1,545 | 1,525 | 1,531 | 85,800 |
| 2021/06/07 | 1,550 | 1,551 | 1,528 | 1,529 | 103,700 |
| 2021/06/04 | 1,569 | 1,579 | 1,550 | 1,550 | 123,200 |
| 2021/06/03 | 1,602 | 1,610 | 1,568 | 1,570 | 128,800 |
| 2021/06/02 | 1,647 | 1,647 | 1,601 | 1,602 | 143,200 |
| 2021/06/01 | 1,673 | 1,678 | 1,650 | 1,657 | 117,900 |
| 2021/05/31 | 1,705 | 1,711 | 1,668 | 1,668 | 74,200 |
| 2021/05/28 | 1,722 | 1,734 | 1,710 | 1,729 | 70,300 |
| 2021/05/27 | 1,724 | 1,724 | 1,701 | 1,708 | 179,000 |
| 2021/05/26 | 1,732 | 1,732 | 1,699 | 1,700 | 79,400 |
| 2021/05/25 | 1,748 | 1,773 | 1,730 | 1,749 | 97,700 |
| 2021/05/24 | 1,764 | 1,786 | 1,747 | 1,757 | 91,500 |
| 2021/05/21 | 1,744 | 1,775 | 1,729 | 1,764 | 92,000 |
| 2021/05/20 | 1,719 | 1,749 | 1,706 | 1,737 | 73,500 |
| 2021/05/19 | 1,734 | 1,734 | 1,709 | 1,728 | 88,600 |
| 2021/05/18 | 1,711 | 1,749 | 1,700 | 1,735 | 115,900 |
| 2021/05/17 | 1,674 | 1,750 | 1,664 | 1,702 | 160,400 |
| 2021/05/14 | 1,642 | 1,664 | 1,630 | 1,647 | 91,900 |
| 2021/05/13 | 1,612 | 1,692 | 1,605 | 1,613 | 92,500 |
| 2021/05/12 | 1,654 | 1,661 | 1,607 | 1,624 | 128,100 |
| 2021/05/11 | 1,671 | 1,687 | 1,642 | 1,654 | 115,500 |
| 2021/05/10 | 1,681 | 1,715 | 1,677 | 1,704 | 87,500 |
| 2021/05/07 | 1,687 | 1,687 | 1,667 | 1,680 | 111,500 |
| 2021/05/06 | 1,625 | 1,653 | 1,615 | 1,649 | 97,600 |
| 2021/04/30 | 1,600 | 1,614 | 1,598 | 1,608 | 107,400 |
| 2021/04/28 | 1,613 | 1,630 | 1,595 | 1,600 | 106,200 |
| 2021/04/27 | 1,644 | 1,648 | 1,614 | 1,615 | 77,700 |
| 2021/04/26 | 1,678 | 1,678 | 1,641 | 1,648 | 114,800 |
| 2021/04/23 | 1,698 | 1,701 | 1,681 | 1,681 | 81,000 |
| 2021/04/22 | 1,747 | 1,747 | 1,711 | 1,722 | 83,700 |
| 2021/04/21 | 1,753 | 1,756 | 1,717 | 1,720 | 142,700 |
| 2021/04/20 | 1,799 | 1,805 | 1,784 | 1,790 | 151,800 |
| 2021/04/19 | 1,824 | 1,828 | 1,800 | 1,803 | 110,200 |
| 2021/04/16 | 1,804 | 1,823 | 1,804 | 1,820 | 102,900 |
| 2021/04/15 | 1,791 | 1,814 | 1,791 | 1,805 | 96,800 |
| 2021/04/14 | 1,774 | 1,811 | 1,766 | 1,809 | 222,900 |
| 2021/04/13 | 1,759 | 1,791 | 1,759 | 1,778 | 122,200 |
| 2021/04/12 | 1,766 | 1,771 | 1,751 | 1,762 | 101,700 |
| 2021/04/09 | 1,770 | 1,783 | 1,755 | 1,758 | 153,500 |
| 2021/04/08 | 1,768 | 1,786 | 1,740 | 1,750 | 170,100 |
| 2021/04/07 | 1,739 | 1,778 | 1,735 | 1,778 | 242,400 |
| 2021/04/06 | 1,706 | 1,758 | 1,694 | 1,750 | 332,100 |
| 2021/04/05 | 1,693 | 1,706 | 1,687 | 1,692 | 106,200 |
| 2021/04/02 | 1,702 | 1,717 | 1,687 | 1,687 | 118,400 |
| 2021/04/01 | 1,695 | 1,710 | 1,683 | 1,689 | 197,200 |
| 2021/03/31 | 1,676 | 1,697 | 1,660 | 1,689 | 201,700 |
| 2021/03/30 | 1,639 | 1,687 | 1,620 | 1,685 | 460,400 |
| 2021/03/29 | 1,727 | 1,738 | 1,647 | 1,671 | 860,600 |
| 2021/03/26 | 1,730 | 1,746 | 1,724 | 1,743 | 195,300 |
| 2021/03/25 | 1,683 | 1,715 | 1,678 | 1,708 | 168,300 |
| 2021/03/24 | 1,668 | 1,681 | 1,652 | 1,667 | 172,800 |
| 2021/03/23 | 1,683 | 1,725 | 1,680 | 1,682 | 298,800 |
| 2021/03/22 | 1,673 | 1,694 | 1,661 | 1,685 | 371,100 |
| 2021/03/19 | 1,677 | 1,700 | 1,665 | 1,692 | 315,200 |
| 2021/03/18 | 1,675 | 1,690 | 1,657 | 1,687 | 284,600 |
| 2021/03/17 | 1,650 | 1,674 | 1,644 | 1,666 | 307,200 |
| 2021/03/16 | 1,622 | 1,664 | 1,622 | 1,650 | 296,500 |
| 2021/03/15 | 1,610 | 1,636 | 1,607 | 1,620 | 267,100 |
| 2021/03/12 | 1,587 | 1,605 | 1,569 | 1,604 | 357,500 |
| 2021/03/11 | 1,566 | 1,593 | 1,566 | 1,579 | 355,800 |
| 2021/03/10 | 1,552 | 1,569 | 1,539 | 1,559 | 317,400 |
| 2021/03/09 | 1,539 | 1,550 | 1,521 | 1,549 | 381,800 |
| 2021/03/08 | 1,511 | 1,547 | 1,501 | 1,510 | 337,200 |
| 2021/03/05 | 1,510 | 1,510 | 1,479 | 1,490 | 206,700 |
| 2021/03/04 | 1,520 | 1,521 | 1,490 | 1,510 | 149,000 |
| 2021/03/03 | 1,528 | 1,539 | 1,521 | 1,525 | 139,500 |
| 2021/03/02 | 1,534 | 1,543 | 1,507 | 1,519 | 146,200 |
| 2021/03/01 | 1,499 | 1,534 | 1,494 | 1,534 | 224,300 |
| 2021/02/26 | 1,499 | 1,503 | 1,474 | 1,474 | 434,200 |
| 2021/02/25 | 1,519 | 1,535 | 1,517 | 1,520 | 116,200 |
| 2021/02/24 | 1,520 | 1,537 | 1,501 | 1,503 | 133,100 |
| 2021/02/22 | 1,535 | 1,550 | 1,503 | 1,503 | 183,500 |
| 2021/02/19 | 1,521 | 1,535 | 1,510 | 1,526 | 176,000 |
| 2021/02/18 | 1,540 | 1,546 | 1,518 | 1,523 | 129,700 |
| 2021/02/17 | 1,538 | 1,555 | 1,524 | 1,541 | 190,100 |
| 2021/02/16 | 1,559 | 1,570 | 1,530 | 1,540 | 273,700 |
| 2021/02/15 | 1,524 | 1,560 | 1,524 | 1,552 | 267,700 |
| 2021/02/12 | 1,510 | 1,528 | 1,495 | 1,517 | 203,400 |
| 2021/02/10 | 1,503 | 1,514 | 1,486 | 1,494 | 129,700 |
| 2021/02/09 | 1,510 | 1,511 | 1,489 | 1,500 | 139,100 |
| 2021/02/08 | 1,499 | 1,507 | 1,491 | 1,500 | 196,800 |
| 2021/02/05 | 1,495 | 1,496 | 1,482 | 1,485 | 127,500 |
| 2021/02/04 | 1,486 | 1,503 | 1,480 | 1,482 | 147,300 |
| 2021/02/03 | 1,496 | 1,496 | 1,476 | 1,485 | 115,000 |
| 2021/02/02 | 1,480 | 1,492 | 1,466 | 1,484 | 165,300 |
| 2021/02/01 | 1,479 | 1,495 | 1,471 | 1,471 | 175,000 |
| 2021/01/29 | 1,481 | 1,494 | 1,473 | 1,473 | 147,400 |
| 2021/01/28 | 1,505 | 1,506 | 1,482 | 1,485 | 239,300 |
| 2021/01/27 | 1,512 | 1,535 | 1,496 | 1,496 | 262,700 |
| 2021/01/26 | 1,486 | 1,498 | 1,479 | 1,482 | 136,600 |
| 2021/01/25 | 1,494 | 1,502 | 1,477 | 1,486 | 211,500 |
| 2021/01/22 | 1,492 | 1,497 | 1,480 | 1,494 | 288,000 |
| 2021/01/21 | 1,518 | 1,528 | 1,492 | 1,500 | 449,600 |
| 2021/01/20 | 1,558 | 1,569 | 1,510 | 1,518 | 363,200 |
| 2021/01/19 | 1,631 | 1,649 | 1,553 | 1,560 | 740,300 |
| 2021/01/18 | 1,575 | 1,683 | 1,525 | 1,655 | 1,492,500 |
| 2021/01/15 | 1,715 | 1,739 | 1,695 | 1,735 | 166,100 |
| 2021/01/14 | 1,727 | 1,732 | 1,716 | 1,720 | 172,400 |
| 2021/01/13 | 1,754 | 1,754 | 1,673 | 1,747 | 257,200 |
| 2021/01/12 | 1,767 | 1,770 | 1,762 | 1,768 | 234,300 |
| 2021/01/08 | 1,771 | 1,775 | 1,768 | 1,771 | 350,300 |
| 2021/01/07 | 1,773 | 1,779 | 1,771 | 1,775 | 216,500 |
| 2021/01/06 | 1,766 | 1,770 | 1,764 | 1,768 | 299,700 |
| 2021/01/05 | 1,766 | 1,771 | 1,763 | 1,771 | 210,700 |
| 2021/01/04 | 1,771 | 1,775 | 1,762 | 1,768 | 190,200 |