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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,518 | 1,547 | 1,515 | 1,539 | 55,500 |
| 2022/12/29 | 1,512 | 1,523 | 1,488 | 1,522 | 58,000 |
| 2022/12/28 | 1,509 | 1,516 | 1,495 | 1,512 | 82,200 |
| 2022/12/27 | 1,504 | 1,522 | 1,504 | 1,520 | 36,800 |
| 2022/12/26 | 1,476 | 1,498 | 1,476 | 1,497 | 34,800 |
| 2022/12/23 | 1,469 | 1,488 | 1,463 | 1,485 | 47,400 |
| 2022/12/22 | 1,463 | 1,488 | 1,454 | 1,483 | 46,100 |
| 2022/12/21 | 1,480 | 1,480 | 1,433 | 1,451 | 75,900 |
| 2022/12/20 | 1,556 | 1,565 | 1,468 | 1,480 | 89,600 |
| 2022/12/19 | 1,542 | 1,563 | 1,541 | 1,561 | 38,400 |
| 2022/12/16 | 1,558 | 1,560 | 1,535 | 1,547 | 62,200 |
| 2022/12/15 | 1,559 | 1,564 | 1,553 | 1,559 | 17,300 |
| 2022/12/14 | 1,540 | 1,563 | 1,534 | 1,559 | 43,400 |
| 2022/12/13 | 1,552 | 1,556 | 1,540 | 1,540 | 44,400 |
| 2022/12/12 | 1,548 | 1,555 | 1,530 | 1,535 | 36,300 |
| 2022/12/09 | 1,543 | 1,564 | 1,539 | 1,559 | 52,900 |
| 2022/12/08 | 1,543 | 1,554 | 1,524 | 1,548 | 45,500 |
| 2022/12/07 | 1,518 | 1,540 | 1,516 | 1,538 | 47,900 |
| 2022/12/06 | 1,540 | 1,543 | 1,520 | 1,525 | 49,200 |
| 2022/12/05 | 1,530 | 1,530 | 1,512 | 1,527 | 52,900 |
| 2022/12/02 | 1,554 | 1,554 | 1,520 | 1,531 | 54,000 |
| 2022/12/01 | 1,585 | 1,585 | 1,557 | 1,565 | 43,200 |
| 2022/11/30 | 1,580 | 1,595 | 1,578 | 1,589 | 71,200 |
| 2022/11/29 | 1,600 | 1,600 | 1,579 | 1,591 | 37,100 |
| 2022/11/28 | 1,638 | 1,638 | 1,611 | 1,612 | 49,100 |
| 2022/11/25 | 1,625 | 1,632 | 1,616 | 1,630 | 62,400 |
| 2022/11/24 | 1,623 | 1,633 | 1,607 | 1,625 | 55,600 |
| 2022/11/22 | 1,591 | 1,610 | 1,586 | 1,604 | 68,900 |
| 2022/11/21 | 1,581 | 1,599 | 1,571 | 1,588 | 61,200 |
| 2022/11/18 | 1,581 | 1,585 | 1,560 | 1,578 | 84,800 |
| 2022/11/17 | 1,563 | 1,583 | 1,549 | 1,566 | 72,000 |
| 2022/11/16 | 1,540 | 1,580 | 1,539 | 1,578 | 126,400 |
| 2022/11/15 | 1,457 | 1,556 | 1,452 | 1,544 | 261,800 |
| 2022/11/14 | 1,480 | 1,480 | 1,456 | 1,456 | 69,300 |
| 2022/11/11 | 1,508 | 1,508 | 1,479 | 1,486 | 74,400 |
| 2022/11/10 | 1,470 | 1,478 | 1,458 | 1,473 | 71,600 |
| 2022/11/09 | 1,494 | 1,494 | 1,475 | 1,479 | 35,200 |
| 2022/11/08 | 1,480 | 1,499 | 1,480 | 1,491 | 50,900 |
| 2022/11/07 | 1,479 | 1,479 | 1,464 | 1,477 | 55,000 |
| 2022/11/04 | 1,478 | 1,483 | 1,457 | 1,463 | 96,700 |
| 2022/11/02 | 1,490 | 1,507 | 1,486 | 1,496 | 47,500 |
| 2022/11/01 | 1,515 | 1,525 | 1,491 | 1,492 | 40,900 |
| 2022/10/31 | 1,508 | 1,528 | 1,502 | 1,528 | 56,700 |
| 2022/10/28 | 1,498 | 1,512 | 1,487 | 1,494 | 213,600 |
| 2022/10/27 | 1,501 | 1,514 | 1,489 | 1,498 | 55,200 |
| 2022/10/26 | 1,500 | 1,519 | 1,497 | 1,502 | 54,600 |
| 2022/10/25 | 1,489 | 1,505 | 1,485 | 1,499 | 55,100 |
| 2022/10/24 | 1,518 | 1,520 | 1,488 | 1,489 | 53,600 |
| 2022/10/21 | 1,490 | 1,498 | 1,482 | 1,494 | 88,100 |
| 2022/10/20 | 1,507 | 1,521 | 1,496 | 1,498 | 105,900 |
| 2022/10/19 | 1,530 | 1,538 | 1,515 | 1,538 | 127,700 |
| 2022/10/18 | 1,549 | 1,551 | 1,524 | 1,524 | 95,200 |
| 2022/10/17 | 1,545 | 1,567 | 1,532 | 1,539 | 90,400 |
| 2022/10/14 | 1,525 | 1,565 | 1,519 | 1,560 | 144,300 |
| 2022/10/13 | 1,502 | 1,502 | 1,490 | 1,495 | 74,000 |
| 2022/10/12 | 1,520 | 1,530 | 1,516 | 1,526 | 76,400 |
| 2022/10/11 | 1,519 | 1,547 | 1,519 | 1,538 | 96,500 |
| 2022/10/07 | 1,544 | 1,564 | 1,539 | 1,544 | 99,600 |
| 2022/10/06 | 1,554 | 1,583 | 1,552 | 1,570 | 152,700 |
| 2022/10/05 | 1,542 | 1,554 | 1,521 | 1,526 | 220,700 |
| 2022/10/04 | 1,529 | 1,558 | 1,527 | 1,551 | 249,900 |
| 2022/10/03 | 1,460 | 1,495 | 1,452 | 1,491 | 214,900 |
| 2022/09/30 | 1,425 | 1,469 | 1,425 | 1,463 | 244,400 |
| 2022/09/29 | 1,419 | 1,451 | 1,400 | 1,451 | 613,900 |
| 2022/09/28 | 1,431 | 1,440 | 1,403 | 1,423 | 636,600 |
| 2022/09/27 | 1,448 | 1,458 | 1,433 | 1,440 | 179,800 |
| 2022/09/26 | 1,484 | 1,484 | 1,437 | 1,448 | 330,500 |
| 2022/09/22 | 1,502 | 1,512 | 1,498 | 1,498 | 162,500 |
| 2022/09/21 | 1,530 | 1,536 | 1,505 | 1,520 | 216,200 |
| 2022/09/20 | 1,600 | 1,600 | 1,529 | 1,545 | 323,300 |
| 2022/09/16 | 1,577 | 1,616 | 1,571 | 1,594 | 451,100 |
| 2022/09/15 | 1,560 | 1,586 | 1,555 | 1,579 | 235,200 |
| 2022/09/14 | 1,582 | 1,590 | 1,561 | 1,561 | 272,400 |
| 2022/09/13 | 1,635 | 1,645 | 1,620 | 1,622 | 343,000 |
| 2022/09/12 | 1,625 | 1,642 | 1,617 | 1,637 | 268,900 |
| 2022/09/09 | 1,613 | 1,628 | 1,598 | 1,612 | 467,900 |
| 2022/09/08 | 1,560 | 1,618 | 1,560 | 1,599 | 439,300 |
| 2022/09/07 | 1,500 | 1,534 | 1,499 | 1,528 | 371,200 |
| 2022/09/06 | 1,474 | 1,495 | 1,463 | 1,493 | 321,100 |
| 2022/09/05 | 1,459 | 1,476 | 1,451 | 1,473 | 180,000 |
| 2022/09/02 | 1,486 | 1,491 | 1,440 | 1,451 | 441,700 |
| 2022/09/01 | 1,491 | 1,512 | 1,483 | 1,489 | 218,500 |
| 2022/08/31 | 1,514 | 1,537 | 1,511 | 1,511 | 199,600 |
| 2022/08/30 | 1,515 | 1,542 | 1,515 | 1,531 | 148,500 |
| 2022/08/29 | 1,500 | 1,515 | 1,499 | 1,512 | 151,100 |
| 2022/08/26 | 1,531 | 1,549 | 1,531 | 1,533 | 55,300 |
| 2022/08/25 | 1,526 | 1,554 | 1,521 | 1,530 | 91,300 |
| 2022/08/24 | 1,530 | 1,535 | 1,512 | 1,526 | 70,300 |
| 2022/08/23 | 1,530 | 1,545 | 1,523 | 1,531 | 112,500 |
| 2022/08/22 | 1,563 | 1,563 | 1,541 | 1,558 | 105,100 |
| 2022/08/19 | 1,578 | 1,597 | 1,571 | 1,582 | 110,200 |
| 2022/08/18 | 1,571 | 1,576 | 1,556 | 1,559 | 78,900 |
| 2022/08/17 | 1,550 | 1,574 | 1,550 | 1,574 | 111,400 |
| 2022/08/16 | 1,518 | 1,555 | 1,508 | 1,539 | 154,300 |
| 2022/08/15 | 1,600 | 1,600 | 1,485 | 1,510 | 305,400 |
| 2022/08/12 | 1,617 | 1,656 | 1,599 | 1,654 | 168,400 |
| 2022/08/10 | 1,593 | 1,593 | 1,568 | 1,580 | 49,300 |
| 2022/08/09 | 1,592 | 1,604 | 1,585 | 1,593 | 41,300 |
| 2022/08/08 | 1,583 | 1,597 | 1,570 | 1,592 | 66,800 |
| 2022/08/05 | 1,553 | 1,585 | 1,553 | 1,578 | 191,600 |
| 2022/08/04 | 1,545 | 1,562 | 1,534 | 1,557 | 47,400 |
| 2022/08/03 | 1,579 | 1,597 | 1,539 | 1,544 | 63,500 |
| 2022/08/02 | 1,579 | 1,599 | 1,570 | 1,586 | 117,700 |
| 2022/08/01 | 1,560 | 1,589 | 1,560 | 1,580 | 69,200 |
| 2022/07/29 | 1,574 | 1,589 | 1,557 | 1,565 | 113,200 |
| 2022/07/28 | 1,592 | 1,593 | 1,565 | 1,579 | 59,100 |
| 2022/07/27 | 1,608 | 1,616 | 1,587 | 1,589 | 40,400 |
| 2022/07/26 | 1,596 | 1,621 | 1,586 | 1,608 | 76,200 |
| 2022/07/25 | 1,576 | 1,614 | 1,575 | 1,596 | 89,200 |
| 2022/07/22 | 1,570 | 1,587 | 1,566 | 1,571 | 79,500 |
| 2022/07/21 | 1,564 | 1,577 | 1,562 | 1,577 | 40,400 |
| 2022/07/20 | 1,572 | 1,582 | 1,561 | 1,571 | 65,100 |
| 2022/07/19 | 1,538 | 1,560 | 1,534 | 1,547 | 74,000 |
| 2022/07/15 | 1,529 | 1,538 | 1,510 | 1,525 | 79,700 |
| 2022/07/14 | 1,522 | 1,529 | 1,512 | 1,516 | 47,100 |
| 2022/07/13 | 1,512 | 1,526 | 1,501 | 1,522 | 61,900 |
| 2022/07/12 | 1,525 | 1,525 | 1,494 | 1,516 | 66,500 |
| 2022/07/11 | 1,535 | 1,562 | 1,532 | 1,535 | 106,800 |
| 2022/07/08 | 1,516 | 1,551 | 1,502 | 1,505 | 110,000 |
| 2022/07/07 | 1,508 | 1,515 | 1,488 | 1,507 | 54,800 |
| 2022/07/06 | 1,494 | 1,518 | 1,494 | 1,503 | 76,600 |
| 2022/07/05 | 1,517 | 1,517 | 1,487 | 1,494 | 59,700 |
| 2022/07/04 | 1,509 | 1,514 | 1,475 | 1,503 | 67,300 |
| 2022/07/01 | 1,505 | 1,519 | 1,476 | 1,495 | 69,200 |
| 2022/06/30 | 1,523 | 1,531 | 1,500 | 1,510 | 60,600 |
| 2022/06/29 | 1,505 | 1,558 | 1,505 | 1,523 | 196,700 |
| 2022/06/28 | 1,501 | 1,531 | 1,492 | 1,529 | 88,300 |
| 2022/06/27 | 1,515 | 1,515 | 1,479 | 1,505 | 77,700 |
| 2022/06/24 | 1,490 | 1,501 | 1,475 | 1,497 | 90,200 |
| 2022/06/23 | 1,441 | 1,475 | 1,440 | 1,464 | 82,900 |
| 2022/06/22 | 1,480 | 1,482 | 1,449 | 1,449 | 69,300 |
| 2022/06/21 | 1,459 | 1,498 | 1,450 | 1,477 | 60,800 |
| 2022/06/20 | 1,485 | 1,489 | 1,444 | 1,447 | 42,400 |
| 2022/06/17 | 1,450 | 1,496 | 1,449 | 1,487 | 100,400 |
| 2022/06/16 | 1,515 | 1,524 | 1,489 | 1,491 | 51,100 |
| 2022/06/15 | 1,490 | 1,516 | 1,489 | 1,490 | 70,600 |
| 2022/06/14 | 1,480 | 1,502 | 1,477 | 1,497 | 67,900 |
| 2022/06/13 | 1,486 | 1,520 | 1,486 | 1,515 | 87,300 |
| 2022/06/10 | 1,547 | 1,547 | 1,521 | 1,526 | 88,700 |
| 2022/06/09 | 1,570 | 1,588 | 1,550 | 1,550 | 160,400 |
| 2022/06/08 | 1,560 | 1,590 | 1,551 | 1,581 | 122,400 |
| 2022/06/07 | 1,519 | 1,563 | 1,518 | 1,554 | 133,700 |
| 2022/06/06 | 1,506 | 1,517 | 1,496 | 1,504 | 97,400 |
| 2022/06/03 | 1,538 | 1,561 | 1,522 | 1,522 | 77,300 |
| 2022/06/02 | 1,540 | 1,542 | 1,511 | 1,516 | 61,400 |
| 2022/06/01 | 1,526 | 1,553 | 1,514 | 1,541 | 64,200 |
| 2022/05/31 | 1,545 | 1,545 | 1,508 | 1,518 | 162,800 |
| 2022/05/30 | 1,507 | 1,571 | 1,500 | 1,555 | 367,300 |
| 2022/05/27 | 1,477 | 1,488 | 1,450 | 1,487 | 99,400 |
| 2022/05/26 | 1,458 | 1,485 | 1,449 | 1,461 | 78,100 |
| 2022/05/25 | 1,490 | 1,490 | 1,450 | 1,455 | 100,600 |
| 2022/05/24 | 1,505 | 1,506 | 1,488 | 1,498 | 108,500 |
| 2022/05/23 | 1,515 | 1,519 | 1,494 | 1,507 | 122,700 |
| 2022/05/20 | 1,489 | 1,496 | 1,479 | 1,488 | 76,800 |
| 2022/05/19 | 1,471 | 1,521 | 1,460 | 1,504 | 120,400 |
| 2022/05/18 | 1,494 | 1,511 | 1,486 | 1,511 | 76,600 |
| 2022/05/17 | 1,470 | 1,502 | 1,460 | 1,481 | 124,000 |
| 2022/05/16 | 1,500 | 1,507 | 1,437 | 1,468 | 214,900 |
| 2022/05/13 | 1,426 | 1,494 | 1,423 | 1,486 | 126,500 |
| 2022/05/12 | 1,460 | 1,463 | 1,420 | 1,420 | 130,000 |
| 2022/05/11 | 1,470 | 1,479 | 1,442 | 1,474 | 106,700 |
| 2022/05/10 | 1,487 | 1,494 | 1,471 | 1,487 | 111,900 |
| 2022/05/09 | 1,526 | 1,528 | 1,490 | 1,490 | 64,200 |
| 2022/05/06 | 1,568 | 1,568 | 1,534 | 1,536 | 66,100 |
| 2022/05/02 | 1,562 | 1,585 | 1,544 | 1,556 | 69,400 |
| 2022/04/28 | 1,548 | 1,580 | 1,547 | 1,562 | 311,000 |
| 2022/04/27 | 1,521 | 1,547 | 1,513 | 1,518 | 334,400 |
| 2022/04/26 | 1,590 | 1,600 | 1,542 | 1,542 | 125,700 |
| 2022/04/25 | 1,600 | 1,606 | 1,570 | 1,570 | 137,100 |
| 2022/04/22 | 1,641 | 1,663 | 1,625 | 1,628 | 177,300 |
| 2022/04/21 | 1,672 | 1,685 | 1,640 | 1,655 | 85,700 |
| 2022/04/20 | 1,655 | 1,701 | 1,646 | 1,672 | 167,400 |
| 2022/04/19 | 1,667 | 1,673 | 1,643 | 1,645 | 143,900 |
| 2022/04/18 | 1,682 | 1,682 | 1,625 | 1,643 | 105,300 |
| 2022/04/15 | 1,723 | 1,724 | 1,691 | 1,699 | 73,400 |
| 2022/04/14 | 1,734 | 1,757 | 1,732 | 1,736 | 125,400 |
| 2022/04/13 | 1,718 | 1,746 | 1,718 | 1,728 | 140,300 |
| 2022/04/12 | 1,749 | 1,769 | 1,704 | 1,711 | 135,200 |
| 2022/04/11 | 1,795 | 1,802 | 1,757 | 1,766 | 130,100 |
| 2022/04/08 | 1,821 | 1,821 | 1,784 | 1,800 | 211,600 |
| 2022/04/07 | 1,793 | 1,834 | 1,785 | 1,826 | 121,500 |
| 2022/04/06 | 1,871 | 1,873 | 1,820 | 1,820 | 125,200 |
| 2022/04/05 | 1,858 | 1,880 | 1,842 | 1,861 | 218,900 |
| 2022/04/04 | 1,834 | 1,866 | 1,828 | 1,849 | 293,400 |
| 2022/04/01 | 1,809 | 1,870 | 1,809 | 1,838 | 242,200 |
| 2022/03/31 | 1,820 | 1,860 | 1,813 | 1,827 | 312,500 |
| 2022/03/30 | 1,869 | 1,869 | 1,830 | 1,853 | 120,300 |
| 2022/03/29 | 1,931 | 1,931 | 1,881 | 1,889 | 130,300 |
| 2022/03/28 | 1,981 | 1,981 | 1,928 | 1,934 | 112,400 |
| 2022/03/25 | 1,994 | 2,002 | 1,969 | 1,969 | 151,800 |
| 2022/03/24 | 2,040 | 2,080 | 1,993 | 1,996 | 144,900 |
| 2022/03/23 | 2,041 | 2,094 | 2,041 | 2,081 | 144,400 |
| 2022/03/22 | 2,003 | 2,048 | 2,002 | 2,042 | 183,600 |
| 2022/03/18 | 1,987 | 2,023 | 1,977 | 2,000 | 238,800 |
| 2022/03/17 | 1,994 | 2,019 | 1,984 | 2,014 | 170,900 |
| 2022/03/16 | 1,991 | 1,997 | 1,968 | 1,975 | 126,600 |
| 2022/03/15 | 1,960 | 2,000 | 1,953 | 1,991 | 146,800 |
| 2022/03/14 | 1,952 | 1,994 | 1,952 | 1,974 | 114,100 |
| 2022/03/11 | 1,945 | 1,981 | 1,936 | 1,957 | 143,100 |
| 2022/03/10 | 1,873 | 1,967 | 1,873 | 1,965 | 138,100 |
| 2022/03/09 | 1,849 | 1,900 | 1,841 | 1,878 | 156,600 |
| 2022/03/08 | 1,870 | 1,896 | 1,838 | 1,852 | 172,300 |
| 2022/03/07 | 1,856 | 1,883 | 1,823 | 1,870 | 183,700 |
| 2022/03/04 | 1,817 | 1,883 | 1,817 | 1,866 | 176,800 |
| 2022/03/03 | 1,784 | 1,832 | 1,772 | 1,818 | 120,900 |
| 2022/03/02 | 1,761 | 1,794 | 1,747 | 1,759 | 209,200 |
| 2022/03/01 | 1,810 | 1,837 | 1,800 | 1,812 | 154,900 |
| 2022/02/28 | 1,827 | 1,832 | 1,777 | 1,796 | 258,500 |
| 2022/02/25 | 1,829 | 1,850 | 1,802 | 1,818 | 133,600 |
| 2022/02/24 | 1,817 | 1,853 | 1,814 | 1,848 | 114,100 |
| 2022/02/22 | 1,837 | 1,873 | 1,826 | 1,829 | 105,900 |
| 2022/02/21 | 1,781 | 1,870 | 1,776 | 1,868 | 134,500 |
| 2022/02/18 | 1,799 | 1,843 | 1,799 | 1,814 | 170,300 |
| 2022/02/17 | 1,825 | 1,852 | 1,812 | 1,824 | 151,700 |
| 2022/02/16 | 1,874 | 1,900 | 1,824 | 1,827 | 163,400 |
| 2022/02/15 | 1,837 | 1,906 | 1,836 | 1,840 | 213,000 |
| 2022/02/14 | 2,030 | 2,070 | 2,013 | 2,041 | 120,700 |
| 2022/02/10 | 2,090 | 2,103 | 2,056 | 2,073 | 74,700 |
| 2022/02/09 | 2,048 | 2,089 | 2,048 | 2,085 | 75,700 |
| 2022/02/08 | 2,044 | 2,058 | 2,021 | 2,048 | 84,800 |
| 2022/02/07 | 2,061 | 2,077 | 2,020 | 2,044 | 88,200 |
| 2022/02/04 | 2,079 | 2,104 | 2,055 | 2,094 | 51,400 |
| 2022/02/03 | 2,044 | 2,097 | 2,044 | 2,073 | 71,100 |
| 2022/02/02 | 2,042 | 2,085 | 2,042 | 2,056 | 72,800 |
| 2022/02/01 | 2,093 | 2,101 | 2,040 | 2,044 | 91,200 |
| 2022/01/31 | 2,040 | 2,105 | 2,031 | 2,086 | 98,000 |
| 2022/01/28 | 2,018 | 2,068 | 2,018 | 2,063 | 133,900 |
| 2022/01/27 | 2,064 | 2,091 | 2,001 | 2,011 | 128,700 |
| 2022/01/26 | 2,083 | 2,117 | 2,072 | 2,075 | 95,600 |
| 2022/01/25 | 2,059 | 2,111 | 2,042 | 2,099 | 130,400 |
| 2022/01/24 | 2,030 | 2,108 | 2,011 | 2,107 | 106,700 |
| 2022/01/21 | 1,984 | 2,063 | 1,977 | 2,063 | 171,200 |
| 2022/01/20 | 2,023 | 2,091 | 2,021 | 2,067 | 159,800 |
| 2022/01/19 | 2,093 | 2,118 | 2,061 | 2,073 | 148,600 |
| 2022/01/18 | 2,120 | 2,170 | 2,120 | 2,143 | 109,900 |
| 2022/01/17 | 2,089 | 2,144 | 2,087 | 2,144 | 89,600 |
| 2022/01/14 | 2,115 | 2,121 | 2,071 | 2,073 | 192,500 |
| 2022/01/13 | 2,131 | 2,171 | 2,125 | 2,152 | 133,600 |
| 2022/01/12 | 2,073 | 2,143 | 2,073 | 2,133 | 126,900 |
| 2022/01/11 | 2,105 | 2,124 | 2,080 | 2,093 | 111,700 |
| 2022/01/07 | 2,103 | 2,135 | 2,103 | 2,120 | 110,900 |
| 2022/01/06 | 2,113 | 2,149 | 2,101 | 2,117 | 128,600 |
| 2022/01/05 | 2,133 | 2,140 | 2,109 | 2,126 | 107,000 |
| 2022/01/04 | 2,113 | 2,121 | 2,090 | 2,108 | 115,300 |