3254 (株)プレサンスコーポレーション の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-03-27 | 2,382 | 2,390 | 2,382 | 2,383 | 104,300 | 2,383 |
| 2025-03-26 | 2,382 | 2,385 | 2,382 | 2,385 | 34,600 | 2,385 |
| 2025-03-25 | 2,382 | 2,385 | 2,382 | 2,382 | 29,500 | 2,382 |
| 2025-03-24 | 2,382 | 2,386 | 2,381 | 2,381 | 73,800 | 2,381 |
| 2025-03-21 | 2,386 | 2,396 | 2,380 | 2,390 | 113,500 | 2,390 |
| 2025-03-19 | 2,381 | 2,413 | 2,381 | 2,413 | 59,200 | 2,413 |
| 2025-03-18 | 2,381 | 2,387 | 2,380 | 2,380 | 69,300 | 2,380 |
| 2025-03-17 | 2,385 | 2,390 | 2,380 | 2,380 | 37,000 | 2,380 |
| 2025-03-14 | 2,379 | 2,388 | 2,379 | 2,387 | 190,800 | 2,387 |
| 2025-03-13 | 2,380 | 2,382 | 2,379 | 2,379 | 88,200 | 2,379 |
| 2025-03-12 | 2,379 | 2,382 | 2,379 | 2,380 | 215,200 | 2,380 |
| 2025-03-11 | 2,381 | 2,384 | 2,378 | 2,378 | 469,000 | 2,378 |
| 2025-03-10 | 2,378 | 2,384 | 2,377 | 2,381 | 274,700 | 2,381 |
| 2025-03-07 | 2,381 | 2,384 | 2,375 | 2,378 | 505,300 | 2,378 |
| 2025-03-06 | 2,380 | 2,385 | 2,379 | 2,385 | 79,200 | 2,385 |
| 2025-03-05 | 2,381 | 2,384 | 2,377 | 2,384 | 151,400 | 2,384 |
| 2025-03-04 | 2,377 | 2,385 | 2,375 | 2,379 | 207,500 | 2,379 |
| 2025-03-03 | 2,380 | 2,387 | 2,377 | 2,379 | 170,100 | 2,379 |
| 2025-02-28 | 2,379 | 2,385 | 2,378 | 2,380 | 52,400 | 2,380 |
| 2025-02-27 | 2,377 | 2,379 | 2,376 | 2,378 | 40,800 | 2,378 |
| 2025-02-26 | 2,378 | 2,382 | 2,376 | 2,376 | 89,500 | 2,376 |
| 2025-02-25 | 2,386 | 2,386 | 2,373 | 2,378 | 94,900 | 2,378 |
| 2025-02-21 | 2,388 | 2,391 | 2,387 | 2,388 | 94,400 | 2,388 |
| 2025-02-20 | 2,387 | 2,390 | 2,387 | 2,388 | 112,100 | 2,388 |
| 2025-02-19 | 2,388 | 2,390 | 2,387 | 2,387 | 165,100 | 2,387 |
| 2025-02-18 | 2,386 | 2,388 | 2,386 | 2,387 | 97,200 | 2,387 |
| 2025-02-17 | 2,387 | 2,388 | 2,386 | 2,386 | 163,200 | 2,386 |
| 2025-02-14 | 2,387 | 2,388 | 2,386 | 2,386 | 238,900 | 2,386 |
| 2025-02-13 | 2,387 | 2,389 | 2,387 | 2,387 | 136,700 | 2,387 |
| 2025-02-12 | 2,387 | 2,389 | 2,386 | 2,387 | 190,900 | 2,387 |
| 2025-02-10 | 2,386 | 2,388 | 2,386 | 2,386 | 130,700 | 2,386 |
| 2025-02-07 | 2,386 | 2,388 | 2,386 | 2,386 | 101,800 | 2,386 |
| 2025-02-06 | 2,387 | 2,389 | 2,386 | 2,386 | 332,400 | 2,386 |
| 2025-02-05 | 2,387 | 2,388 | 2,386 | 2,387 | 148,300 | 2,387 |
| 2025-02-04 | 2,391 | 2,392 | 2,386 | 2,386 | 286,300 | 2,386 |
| 2025-02-03 | 2,389 | 2,391 | 2,388 | 2,390 | 283,500 | 2,390 |
| 2025-01-31 | 2,390 | 2,391 | 2,388 | 2,389 | 206,900 | 2,389 |
| 2025-01-30 | 2,388 | 2,392 | 2,387 | 2,391 | 306,700 | 2,391 |
| 2025-01-29 | 2,392 | 2,393 | 2,387 | 2,387 | 289,200 | 2,387 |
| 2025-01-28 | 2,391 | 2,394 | 2,391 | 2,393 | 296,400 | 2,393 |
| 2025-01-27 | 2,393 | 2,396 | 2,389 | 2,391 | 410,100 | 2,391 |
| 2025-01-24 | 2,394 | 2,397 | 2,391 | 2,394 | 391,300 | 2,394 |
| 2025-01-23 | 2,392 | 2,396 | 2,390 | 2,392 | 449,500 | 2,392 |
| 2025-01-22 | 2,392 | 2,397 | 2,392 | 2,392 | 187,700 | 2,392 |
| 2025-01-21 | 2,398 | 2,402 | 2,390 | 2,392 | 337,300 | 2,392 |
| 2025-01-20 | 2,395 | 2,402 | 2,393 | 2,401 | 297,800 | 2,401 |
| 2025-01-17 | 2,421 | 2,425 | 2,394 | 2,401 | 262,900 | 2,401 |
| 2025-01-16 | 2,424 | 2,484 | 2,392 | 2,430 | 528,500 | 2,430 |
| 2025-01-15 | 2,386 | 2,473 | 2,385 | 2,473 | 1,222,700 | 2,473 |
| 2025-01-14 | 2,357 | 2,357 | 2,357 | 2,357 | 27,400 | 2,357 |
| 2025-01-10 | 1,948 | 1,975 | 1,947 | 1,957 | 45,700 | 1,957 |
| 2025-01-09 | 1,979 | 1,979 | 1,936 | 1,962 | 57,700 | 1,962 |
| 2025-01-08 | 1,964 | 1,974 | 1,948 | 1,969 | 59,300 | 1,969 |
| 2025-01-07 | 1,934 | 1,971 | 1,917 | 1,964 | 71,000 | 1,964 |
| 2025-01-06 | 2,000 | 2,008 | 1,940 | 1,953 | 64,300 | 1,953 |
分割・併合履歴 ： [2016-09-28]1株→4株 [2011-03-29]1株→200株