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
2023/12/29 1,609 1,620 1,581 1,595 104,900
2023/12/28 1,591 1,611 1,591 1,601 64,000
2023/12/27 1,591 1,605 1,591 1,599 81,200
2023/12/26 1,587 1,598 1,580 1,590 124,100
2023/12/25 1,600 1,607 1,568 1,582 120,700
2023/12/22 1,575 1,590 1,571 1,581 88,900
2023/12/21 1,569 1,595 1,568 1,575 122,600
2023/12/20 1,574 1,588 1,563 1,570 165,800
2023/12/19 1,578 1,579 1,544 1,574 131,700
2023/12/18 1,540 1,571 1,535 1,562 69,500
2023/12/15 1,537 1,576 1,537 1,571 103,400
2023/12/14 1,555 1,560 1,530 1,542 87,200
2023/12/13 1,592 1,592 1,551 1,555 98,800
2023/12/12 1,555 1,599 1,548 1,594 184,900
2023/12/11 1,540 1,552 1,528 1,548 87,600
2023/12/08 1,537 1,546 1,506 1,520 158,200
2023/12/07 1,540 1,545 1,521 1,534 94,000
2023/12/06 1,521 1,557 1,516 1,554 90,100
2023/12/05 1,543 1,551 1,521 1,521 83,200
2023/12/04 1,527 1,550 1,526 1,542 119,000
2023/12/01 1,518 1,525 1,510 1,520 73,700
2023/11/30 1,504 1,518 1,490 1,504 179,900
2023/11/29 1,507 1,523 1,501 1,501 66,100
2023/11/28 1,508 1,514 1,497 1,507 75,200
2023/11/27 1,533 1,539 1,500 1,511 73,800
2023/11/24 1,540 1,549 1,525 1,530 77,600
2023/11/22 1,500 1,541 1,500 1,534 72,500
2023/11/21 1,484 1,519 1,481 1,517 99,500
2023/11/20 1,505 1,518 1,481 1,484 99,500
2023/11/17 1,493 1,505 1,468 1,503 101,800
2023/11/16 1,523 1,530 1,470 1,474 250,200
2023/11/15 1,555 1,561 1,478 1,507 392,500
2023/11/14 1,646 1,646 1,580 1,588 158,400
2023/11/13 1,656 1,656 1,619 1,633 60,300
2023/11/10 1,640 1,649 1,618 1,643 89,800
2023/11/09 1,626 1,657 1,621 1,649 93,900
2023/11/08 1,640 1,655 1,607 1,627 86,500
2023/11/07 1,667 1,677 1,639 1,646 73,400
2023/11/06 1,661 1,683 1,650 1,667 70,100
2023/11/02 1,657 1,662 1,632 1,642 52,000
2023/11/01 1,634 1,642 1,620 1,639 75,000
2023/10/31 1,586 1,617 1,573 1,616 98,100
2023/10/30 1,584 1,613 1,557 1,586 126,900
2023/10/27 1,594 1,627 1,594 1,610 188,700
2023/10/26 1,637 1,647 1,579 1,585 183,700
2023/10/25 1,662 1,674 1,637 1,640 88,100
2023/10/24 1,653 1,669 1,623 1,662 83,500
2023/10/23 1,670 1,673 1,652 1,652 97,800
2023/10/20 1,634 1,673 1,633 1,670 66,100
2023/10/19 1,659 1,670 1,642 1,655 66,200
2023/10/18 1,692 1,701 1,670 1,673 195,300
2023/10/17 1,687 1,694 1,664 1,677 52,600
2023/10/16 1,702 1,704 1,659 1,664 136,600
2023/10/13 1,733 1,735 1,708 1,712 111,200
2023/10/12 1,717 1,736 1,712 1,734 91,300
2023/10/11 1,740 1,746 1,726 1,728 85,200
2023/10/10 1,722 1,758 1,722 1,740 129,800
2023/10/06 1,729 1,742 1,725 1,725 120,100
2023/10/05 1,722 1,729 1,705 1,723 101,700
2023/10/04 1,718 1,730 1,684 1,689 185,300
2023/10/03 1,800 1,800 1,758 1,758 94,900
2023/10/02 1,830 1,849 1,801 1,819 144,600
2023/09/29 1,861 1,878 1,826 1,832 210,600
2023/09/28 1,882 1,885 1,843 1,850 453,300
2023/09/27 1,936 1,942 1,886 1,938 690,900
2023/09/26 1,935 1,940 1,912 1,930 162,100
2023/09/25 1,929 1,933 1,911 1,917 120,300
2023/09/22 1,895 1,917 1,882 1,899 144,900
2023/09/21 1,916 1,930 1,895 1,896 146,700
2023/09/20 1,963 1,967 1,904 1,905 186,200
2023/09/19 1,960 1,980 1,953 1,980 360,300
2023/09/15 1,965 1,981 1,957 1,964 162,900
2023/09/14 1,927 1,956 1,926 1,956 138,900
2023/09/13 1,933 1,938 1,920 1,926 92,700
2023/09/12 1,920 1,943 1,918 1,939 131,700
2023/09/11 1,926 1,940 1,881 1,888 202,600
2023/09/08 1,979 1,985 1,931 1,933 368,400
2023/09/07 1,982 2,011 1,981 1,981 333,900
2023/09/06 1,985 2,002 1,968 1,980 166,600
2023/09/05 1,984 1,997 1,973 1,989 81,700
2023/09/04 1,948 1,995 1,946 1,994 78,700
2023/09/01 1,911 1,940 1,901 1,936 94,100
2023/08/31 1,900 1,924 1,900 1,913 209,000
2023/08/30 1,900 1,906 1,889 1,900 153,800
2023/08/29 1,893 1,902 1,879 1,893 127,400
2023/08/28 1,850 1,884 1,844 1,871 212,600
2023/08/25 1,845 1,856 1,828 1,834 210,400
2023/08/24 1,846 1,858 1,828 1,850 263,700
2023/08/23 1,808 1,846 1,808 1,836 163,900
2023/08/22 1,838 1,838 1,792 1,794 238,700
2023/08/21 1,878 1,878 1,835 1,840 338,400
2023/08/18 1,850 1,903 1,848 1,878 330,600
2023/08/17 1,838 1,858 1,797 1,849 265,200
2023/08/16 1,887 1,887 1,828 1,846 166,400
2023/08/15 1,945 1,949 1,849 1,887 346,100
2023/08/14 2,099 2,112 2,043 2,055 212,300
2023/08/10 2,038 2,086 2,020 2,082 116,800
2023/08/09 2,038 2,045 2,019 2,040 60,200
2023/08/08 2,017 2,031 2,014 2,022 48,400
2023/08/07 1,969 2,005 1,966 2,005 78,800
2023/08/04 1,960 1,995 1,960 1,975 50,900
2023/08/03 1,989 1,996 1,970 1,976 72,400
2023/08/02 1,987 2,018 1,975 2,011 106,800
2023/08/01 2,019 2,025 1,998 2,011 105,600
2023/07/31 2,028 2,050 2,018 2,022 68,700
2023/07/28 1,970 2,005 1,963 1,998 95,400
2023/07/27 2,004 2,017 1,995 2,002 41,700
2023/07/26 2,009 2,021 1,988 2,011 52,100
2023/07/25 2,004 2,021 2,000 2,016 48,500
2023/07/24 1,993 2,009 1,980 2,004 43,600
2023/07/21 1,975 1,990 1,965 1,971 36,900
2023/07/20 2,038 2,038 1,981 1,983 40,900
2023/07/19 2,000 2,029 1,991 2,023 61,200
2023/07/18 1,960 1,979 1,960 1,977 41,600
2023/07/14 1,976 1,984 1,949 1,955 50,100
2023/07/13 1,980 1,989 1,967 1,980 126,200
2023/07/12 2,021 2,021 1,968 1,972 52,400
2023/07/11 2,018 2,022 1,997 1,998 51,700
2023/07/10 2,009 2,020 1,995 2,004 75,700
2023/07/07 1,992 2,022 1,987 2,000 84,800
2023/07/06 2,001 2,021 1,998 2,010 67,900
2023/07/05 2,022 2,031 2,005 2,009 64,500
2023/07/04 2,026 2,056 2,021 2,038 135,400
2023/07/03 2,052 2,066 2,028 2,030 84,700
2023/06/30 2,049 2,052 1,992 2,020 170,100
2023/06/29 2,100 2,135 2,035 2,050 196,300
2023/06/28 2,055 2,096 2,055 2,096 79,000
2023/06/27 2,024 2,053 2,015 2,046 105,900
2023/06/26 2,051 2,058 2,021 2,037 37,900
2023/06/23 2,056 2,066 2,028 2,051 140,900
2023/06/22 2,029 2,075 2,026 2,056 205,300
2023/06/21 1,966 1,997 1,961 1,997 61,400
2023/06/20 1,944 1,977 1,940 1,977 66,400
2023/06/19 1,951 1,968 1,939 1,961 71,400
2023/06/16 1,944 1,961 1,931 1,951 212,000
2023/06/15 1,954 1,960 1,931 1,947 79,900
2023/06/14 1,970 1,984 1,953 1,968 145,000
2023/06/13 1,950 1,964 1,938 1,952 68,500
2023/06/12 1,913 1,969 1,913 1,942 142,400
2023/06/09 1,891 1,926 1,883 1,887 150,800
2023/06/08 1,900 1,918 1,865 1,867 91,900
2023/06/07 1,903 1,924 1,873 1,891 92,000
2023/06/06 1,884 1,893 1,859 1,886 68,000
2023/06/05 1,865 1,912 1,861 1,897 119,900
2023/06/02 1,840 1,905 1,838 1,895 149,400
2023/06/01 1,819 1,865 1,819 1,827 62,000
2023/05/31 1,811 1,835 1,803 1,826 183,500
2023/05/30 1,848 1,856 1,808 1,844 145,600
2023/05/29 1,920 1,928 1,860 1,860 72,900
2023/05/26 1,905 1,920 1,867 1,885 192,300
2023/05/25 1,897 1,913 1,876 1,903 57,900
2023/05/24 1,944 1,955 1,915 1,922 52,700
2023/05/23 1,988 2,034 1,957 1,967 112,300
2023/05/22 1,925 1,979 1,925 1,979 166,600
2023/05/19 1,940 1,959 1,922 1,925 121,400
2023/05/18 1,954 1,961 1,914 1,932 122,400
2023/05/17 1,919 1,967 1,919 1,954 184,000
2023/05/16 2,017 2,017 1,891 1,918 139,200
2023/05/15 2,055 2,100 2,026 2,047 75,900
2023/05/12 2,011 2,053 2,011 2,030 69,800
2023/05/11 2,012 2,049 2,007 2,032 61,900
2023/05/10 2,056 2,056 2,015 2,018 64,300
2023/05/09 2,000 2,051 1,996 2,048 75,200
2023/05/08 1,953 2,001 1,953 1,995 70,800
2023/05/02 1,987 2,001 1,967 1,980 74,200
2023/05/01 1,965 1,979 1,941 1,979 69,900
2023/04/28 1,900 1,956 1,891 1,955 190,100
2023/04/27 1,898 1,909 1,845 1,860 763,700
2023/04/26 1,875 1,896 1,869 1,882 118,400
2023/04/25 1,874 1,917 1,874 1,895 105,600
2023/04/24 1,880 1,891 1,859 1,873 78,200
2023/04/21 1,853 1,877 1,844 1,863 65,700
2023/04/20 1,844 1,875 1,844 1,870 39,900
2023/04/19 1,865 1,871 1,844 1,860 54,300
2023/04/18 1,870 1,894 1,870 1,873 63,700
2023/04/17 1,845 1,860 1,835 1,856 56,900
2023/04/14 1,839 1,852 1,836 1,839 64,900
2023/04/13 1,805 1,821 1,801 1,818 72,500
2023/04/12 1,799 1,817 1,795 1,804 90,000
2023/04/11 1,795 1,800 1,768 1,798 88,900
2023/04/10 1,800 1,814 1,768 1,780 80,100
2023/04/07 1,777 1,788 1,754 1,776 87,400
2023/04/06 1,801 1,801 1,764 1,773 75,700
2023/04/05 1,837 1,837 1,796 1,801 68,800
2023/04/04 1,818 1,872 1,815 1,868 86,000
2023/04/03 1,806 1,824 1,783 1,819 55,400
2023/03/31 1,788 1,798 1,774 1,783 39,400
2023/03/30 1,763 1,785 1,737 1,781 65,300
2023/03/29 1,750 1,783 1,745 1,778 78,000
2023/03/28 1,767 1,767 1,727 1,733 51,100
2023/03/27 1,752 1,775 1,747 1,751 48,500
2023/03/24 1,705 1,744 1,703 1,737 49,200
2023/03/23 1,650 1,724 1,644 1,717 73,300
2023/03/22 1,699 1,699 1,644 1,665 78,000
2023/03/20 1,680 1,709 1,659 1,659 60,000
2023/03/17 1,696 1,703 1,660 1,667 119,900
2023/03/16 1,672 1,704 1,665 1,696 59,800
2023/03/15 1,710 1,746 1,709 1,728 45,000
2023/03/14 1,721 1,721 1,685 1,693 54,600
2023/03/13 1,795 1,798 1,740 1,758 48,700
2023/03/10 1,815 1,840 1,798 1,803 125,400
2023/03/09 1,810 1,856 1,806 1,850 82,900
2023/03/08 1,780 1,811 1,780 1,795 59,700
2023/03/07 1,816 1,838 1,782 1,782 91,300
2023/03/06 1,823 1,835 1,790 1,794 60,000
2023/03/03 1,767 1,825 1,765 1,819 121,300
2023/03/02 1,741 1,763 1,725 1,749 67,200
2023/03/01 1,711 1,742 1,711 1,731 42,500
2023/02/28 1,740 1,749 1,700 1,711 86,600
2023/02/27 1,730 1,748 1,726 1,740 29,200
2023/02/24 1,689 1,736 1,683 1,736 52,900
2023/02/22 1,692 1,702 1,670 1,673 49,700
2023/02/21 1,677 1,707 1,677 1,707 37,900
2023/02/20 1,695 1,729 1,671 1,677 62,600
2023/02/17 1,650 1,693 1,643 1,689 56,800
2023/02/16 1,628 1,665 1,624 1,656 73,200
2023/02/15 1,641 1,641 1,565 1,591 65,100
2023/02/14 1,649 1,670 1,632 1,641 55,500
2023/02/13 1,645 1,647 1,604 1,609 37,100
2023/02/10 1,638 1,663 1,632 1,642 35,900
2023/02/09 1,628 1,659 1,628 1,653 33,200
2023/02/08 1,630 1,645 1,626 1,634 26,100
2023/02/07 1,662 1,665 1,613 1,619 39,800
2023/02/06 1,665 1,675 1,647 1,661 33,900
2023/02/03 1,666 1,672 1,656 1,656 31,600
2023/02/02 1,672 1,688 1,667 1,680 38,700
2023/02/01 1,672 1,694 1,657 1,658 44,400
2023/01/31 1,648 1,668 1,645 1,656 72,200
2023/01/30 1,645 1,653 1,637 1,647 52,100
2023/01/27 1,639 1,647 1,631 1,635 26,700
2023/01/26 1,623 1,631 1,615 1,629 39,700
2023/01/25 1,614 1,625 1,611 1,618 28,000
2023/01/24 1,620 1,629 1,605 1,621 55,600
2023/01/23 1,575 1,592 1,567 1,592 46,900
2023/01/20 1,560 1,574 1,553 1,557 29,300
2023/01/19 1,552 1,579 1,549 1,560 26,500
2023/01/18 1,539 1,564 1,521 1,559 44,600
2023/01/17 1,505 1,555 1,505 1,550 40,300
2023/01/16 1,502 1,522 1,499 1,505 40,100
2023/01/13 1,531 1,542 1,514 1,517 74,200
2023/01/12 1,538 1,550 1,531 1,537 39,400
2023/01/11 1,546 1,546 1,523 1,531 49,000
2023/01/10 1,547 1,572 1,543 1,546 67,400
2023/01/06 1,519 1,536 1,509 1,529 40,700
2023/01/05 1,484 1,536 1,483 1,527 71,700
2023/01/04 1,509 1,539 1,487 1,490 38,900

このページの先頭へ