3254 (株)プレサンスコーポレーション の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,773 | 1,875 | 1,773 | 1,839 | 698,400 | 1,839 |
| 2024-04-25 | 1,770 | 1,795 | 1,767 | 1,791 | 118,900 | 1,791 |
| 2024-04-24 | 1,754 | 1,768 | 1,746 | 1,767 | 98,800 | 1,767 |
| 2024-04-23 | 1,745 | 1,778 | 1,745 | 1,754 | 125,400 | 1,754 |
| 2024-04-22 | 1,736 | 1,755 | 1,728 | 1,755 | 171,900 | 1,755 |
| 2024-04-19 | 1,732 | 1,745 | 1,676 | 1,685 | 163,500 | 1,685 |
| 2024-04-18 | 1,712 | 1,755 | 1,708 | 1,732 | 192,100 | 1,732 |
| 2024-04-17 | 1,735 | 1,752 | 1,710 | 1,717 | 126,900 | 1,717 |
| 2024-04-16 | 1,727 | 1,744 | 1,715 | 1,728 | 100,000 | 1,728 |
| 2024-04-15 | 1,731 | 1,746 | 1,712 | 1,746 | 126,100 | 1,746 |
| 2024-04-12 | 1,768 | 1,775 | 1,743 | 1,747 | 111,800 | 1,747 |
| 2024-04-11 | 1,750 | 1,756 | 1,729 | 1,754 | 122,300 | 1,754 |
| 2024-04-10 | 1,768 | 1,781 | 1,759 | 1,779 | 121,300 | 1,779 |
| 2024-04-09 | 1,758 | 1,765 | 1,739 | 1,765 | 116,900 | 1,765 |
| 2024-04-08 | 1,750 | 1,775 | 1,725 | 1,747 | 135,900 | 1,747 |
| 2024-04-05 | 1,734 | 1,759 | 1,726 | 1,749 | 67,600 | 1,749 |
| 2024-04-04 | 1,740 | 1,755 | 1,725 | 1,743 | 114,600 | 1,743 |
| 2024-04-03 | 1,722 | 1,751 | 1,710 | 1,730 | 134,700 | 1,730 |
| 2024-04-02 | 1,789 | 1,789 | 1,739 | 1,740 | 116,600 | 1,740 |
| 2024-04-01 | 1,822 | 1,830 | 1,797 | 1,801 | 92,900 | 1,801 |
| 2024-03-29 | 1,788 | 1,824 | 1,782 | 1,814 | 125,600 | 1,814 |
| 2024-03-28 | 1,774 | 1,792 | 1,759 | 1,767 | 84,700 | 1,767 |
| 2024-03-27 | 1,786 | 1,815 | 1,780 | 1,804 | 166,500 | 1,804 |
| 2024-03-26 | 1,756 | 1,781 | 1,745 | 1,767 | 73,600 | 1,767 |
| 2024-03-25 | 1,760 | 1,778 | 1,738 | 1,756 | 137,300 | 1,756 |
| 2024-03-22 | 1,776 | 1,781 | 1,740 | 1,772 | 227,700 | 1,772 |
| 2024-03-21 | 1,783 | 1,783 | 1,749 | 1,771 | 155,900 | 1,771 |
| 2024-03-19 | 1,753 | 1,782 | 1,738 | 1,770 | 111,500 | 1,770 |
| 2024-03-18 | 1,760 | 1,777 | 1,736 | 1,753 | 82,800 | 1,753 |
| 2024-03-15 | 1,757 | 1,771 | 1,737 | 1,757 | 254,800 | 1,757 |
| 2024-03-14 | 1,748 | 1,754 | 1,709 | 1,754 | 146,000 | 1,754 |
| 2024-03-13 | 1,714 | 1,739 | 1,693 | 1,739 | 123,600 | 1,739 |
| 2024-03-12 | 1,684 | 1,709 | 1,663 | 1,709 | 75,800 | 1,709 |
| 2024-03-11 | 1,707 | 1,707 | 1,650 | 1,689 | 196,900 | 1,689 |
| 2024-03-08 | 1,682 | 1,724 | 1,668 | 1,721 | 113,400 | 1,721 |
| 2024-03-07 | 1,713 | 1,719 | 1,687 | 1,697 | 78,900 | 1,697 |
| 2024-03-06 | 1,668 | 1,703 | 1,667 | 1,689 | 149,700 | 1,689 |
| 2024-03-05 | 1,678 | 1,679 | 1,646 | 1,669 | 96,900 | 1,669 |
| 2024-03-04 | 1,716 | 1,727 | 1,684 | 1,686 | 184,600 | 1,686 |
| 2024-03-01 | 1,695 | 1,709 | 1,680 | 1,683 | 166,400 | 1,683 |
| 2024-02-29 | 1,700 | 1,719 | 1,679 | 1,697 | 141,800 | 1,697 |
| 2024-02-28 | 1,658 | 1,704 | 1,658 | 1,702 | 74,800 | 1,702 |
| 2024-02-27 | 1,657 | 1,683 | 1,651 | 1,658 | 123,200 | 1,658 |
| 2024-02-26 | 1,669 | 1,672 | 1,644 | 1,659 | 149,600 | 1,659 |
| 2024-02-22 | 1,652 | 1,674 | 1,649 | 1,666 | 68,000 | 1,666 |
| 2024-02-21 | 1,655 | 1,671 | 1,638 | 1,652 | 117,600 | 1,652 |
| 2024-02-20 | 1,686 | 1,686 | 1,657 | 1,664 | 159,200 | 1,664 |
| 2024-02-19 | 1,712 | 1,721 | 1,685 | 1,704 | 96,100 | 1,704 |
| 2024-02-16 | 1,720 | 1,740 | 1,686 | 1,717 | 213,600 | 1,717 |
| 2024-02-15 | 1,800 | 1,801 | 1,712 | 1,742 | 265,100 | 1,742 |
| 2024-02-14 | 1,698 | 1,698 | 1,654 | 1,663 | 164,200 | 1,663 |
| 2024-02-13 | 1,668 | 1,698 | 1,645 | 1,692 | 126,500 | 1,692 |
| 2024-02-09 | 1,673 | 1,684 | 1,650 | 1,650 | 83,400 | 1,650 |
| 2024-02-08 | 1,696 | 1,696 | 1,664 | 1,673 | 79,000 | 1,673 |
| 2024-02-07 | 1,703 | 1,725 | 1,697 | 1,704 | 65,400 | 1,704 |
| 2024-02-06 | 1,698 | 1,714 | 1,672 | 1,709 | 123,100 | 1,709 |
| 2024-02-05 | 1,682 | 1,724 | 1,675 | 1,717 | 97,800 | 1,717 |
| 2024-02-02 | 1,689 | 1,690 | 1,660 | 1,668 | 60,400 | 1,668 |
| 2024-02-01 | 1,670 | 1,678 | 1,660 | 1,676 | 57,000 | 1,676 |
| 2024-01-31 | 1,652 | 1,677 | 1,652 | 1,677 | 56,400 | 1,677 |
| 2024-01-30 | 1,675 | 1,680 | 1,652 | 1,656 | 69,100 | 1,656 |
| 2024-01-29 | 1,658 | 1,687 | 1,658 | 1,674 | 135,900 | 1,674 |
| 2024-01-26 | 1,661 | 1,663 | 1,644 | 1,644 | 117,700 | 1,644 |
| 2024-01-25 | 1,649 | 1,671 | 1,649 | 1,667 | 63,300 | 1,667 |
| 2024-01-24 | 1,674 | 1,674 | 1,643 | 1,652 | 104,800 | 1,652 |
| 2024-01-23 | 1,690 | 1,705 | 1,675 | 1,675 | 104,900 | 1,675 |
| 2024-01-22 | 1,659 | 1,700 | 1,659 | 1,687 | 102,000 | 1,687 |
| 2024-01-19 | 1,665 | 1,670 | 1,633 | 1,648 | 86,000 | 1,648 |
| 2024-01-18 | 1,635 | 1,667 | 1,635 | 1,661 | 120,000 | 1,661 |
| 2024-01-17 | 1,611 | 1,649 | 1,611 | 1,636 | 201,900 | 1,636 |
| 2024-01-16 | 1,661 | 1,661 | 1,612 | 1,615 | 169,800 | 1,615 |
| 2024-01-15 | 1,638 | 1,660 | 1,638 | 1,656 | 113,200 | 1,656 |
| 2024-01-12 | 1,669 | 1,672 | 1,624 | 1,636 | 112,100 | 1,636 |
| 2024-01-11 | 1,698 | 1,698 | 1,651 | 1,651 | 136,800 | 1,651 |
| 2024-01-10 | 1,659 | 1,692 | 1,645 | 1,673 | 201,700 | 1,673 |
| 2024-01-09 | 1,624 | 1,649 | 1,617 | 1,639 | 178,200 | 1,639 |
| 2024-01-05 | 1,614 | 1,642 | 1,614 | 1,640 | 152,100 | 1,640 |
| 2024-01-04 | 1,595 | 1,616 | 1,564 | 1,614 | 96,000 | 1,614 |
分割・併合履歴 ： [2016-09-28]1株→4株 [2011-03-29]1株→200株
