1. HOME >
  2. 株価時系列 >
  3. 3254 >
  4. 2019年

3254 (株)プレサンスコーポレーション の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3631,3651,3271,3381,310,1001,338
2019-12-271,3411,3531,3031,3402,536,3001,340
2019-12-261,3571,3731,3331,3493,062,3001,349
2019-12-251,3651,4081,3371,3766,214,0001,376
2019-12-241,2641,3831,2501,37010,059,9001,370
2019-12-231,3001,3301,2301,2479,395,5001,247
2019-12-201,1621,2361,1471,2145,977,9001,214
2019-12-191,1661,1921,1251,1558,140,5001,155
2019-12-181,0691,1991,0691,16522,981,6001,165
2019-12-171,3691,3691,3691,369106,6001,369
2019-12-161,7581,7731,7561,769161,4001,769
2019-12-131,8011,8031,7551,758279,7001,758
2019-12-121,7951,7961,7691,782172,7001,782
2019-12-111,7831,7921,7731,790192,5001,790
2019-12-101,7731,8041,7691,783403,7001,783
2019-12-091,7651,7691,7511,769225,2001,769
2019-12-061,7691,7831,7501,780367,2001,780
2019-12-051,7791,7991,7761,798374,0001,798
2019-12-041,7491,7641,7491,755253,4001,755
2019-12-031,7401,7561,7331,752136,4001,752
2019-12-021,7701,7701,7511,756128,9001,756
2019-11-291,7801,7861,7521,756150,2001,756
2019-11-281,7831,7901,7541,774186,1001,774
2019-11-271,7901,8051,7791,785209,6001,785
2019-11-261,7691,7851,7581,783265,5001,783
2019-11-251,7481,7641,7481,762186,1001,762
2019-11-221,6901,7331,6801,730452,8001,730
2019-11-211,7301,7521,6931,727323,3001,727
2019-11-201,7451,7531,7081,726239,0001,726
2019-11-191,7391,7611,7371,757157,9001,757
2019-11-181,7291,7541,7251,754110,9001,754
2019-11-151,7351,7541,7351,744105,9001,744
2019-11-141,7541,7581,7241,732122,8001,732
2019-11-131,8041,8041,7491,755258,7001,755
2019-11-121,8061,8141,7911,811254,1001,811
2019-11-111,7801,8101,7721,810483,3001,810
2019-11-081,8021,8131,7681,783350,6001,783
2019-11-071,8011,8081,7731,796644,9001,796
2019-11-061,8001,8341,7941,818774,1001,818
2019-11-051,8151,8321,7921,796398,4001,796
2019-11-011,7651,7981,7511,796402,6001,796
2019-10-311,7331,7841,7281,776806,5001,776
2019-10-301,7301,7531,7221,738482,1001,738
2019-10-291,7421,7611,7381,746428,3001,746
2019-10-281,7621,7741,7541,755342,5001,755
2019-10-251,7651,7671,7541,764306,3001,764
2019-10-241,7931,7941,7571,763171,8001,763
2019-10-231,7701,7871,7561,778281,3001,778
2019-10-211,7501,7691,7411,763356,1001,763
2019-10-181,7581,7611,7401,750182,6001,750
2019-10-171,7601,7671,7531,758195,5001,758
2019-10-161,7631,7851,7551,767381,6001,767
2019-10-151,7431,7571,7381,749294,4001,749
2019-10-111,7541,7571,7401,755170,1001,755
2019-10-101,7571,7571,7361,748182,6001,748
2019-10-091,7591,7761,7561,769344,2001,769
2019-10-081,7641,7681,7511,760164,5001,760
2019-10-071,7561,7631,7431,762180,4001,762
2019-10-041,7481,7581,7361,757159,9001,757
2019-10-031,7301,7541,7241,750177,4001,750
2019-10-021,7551,7601,7461,757219,7001,757
2019-10-01---1,742-1,742
2019-09-301,7361,7501,7251,742263,9001,742
2019-09-271,7561,7601,7251,742185,4001,742
2019-09-261,7411,7681,7361,754481,7001,754
2019-09-251,7361,7431,7201,736134,6001,736
2019-09-241,7211,7461,7181,725125,8001,725
2019-09-201,7311,7511,7211,721174,9001,721
2019-09-191,7001,7371,6991,716179,7001,716
2019-09-181,7001,7141,6841,690274,3001,690
2019-09-171,6731,6991,6461,698229,9001,698
2019-09-131,6351,6791,6301,675364,1001,675
2019-09-121,6101,6351,6031,625150,1001,625
2019-09-111,6071,6251,5991,611195,8001,611
2019-09-101,6121,6121,5921,604165,1001,604
2019-09-091,5871,6151,5861,615136,4001,615
2019-09-061,6101,6141,5741,575159,6001,575
2019-09-051,5731,6171,5581,605295,1001,605
2019-09-041,5641,5771,5481,570163,0001,570
2019-09-031,5401,5761,5351,575181,6001,575
2019-09-021,5371,5671,5311,547240,5001,547
2019-08-301,5421,5521,5331,542158,6001,542
2019-08-291,5581,5581,5321,540103,0001,540
2019-08-281,5661,5811,5551,558127,9001,558
2019-08-271,5621,5861,5581,569180,1001,569
2019-08-261,5061,5451,5001,544195,3001,544
2019-08-231,5231,5421,5161,530146,1001,530
2019-08-221,5501,5531,5301,539123,7001,539
2019-08-211,5591,5711,5421,554208,7001,554
2019-08-201,5521,5871,5431,582476,8001,582
2019-08-191,5641,6011,5571,590270,2001,590
2019-08-161,5111,5561,5111,542203,1001,542
2019-08-151,4731,5101,4731,508199,9001,508
2019-08-141,5211,5251,5001,511174,4001,511
2019-08-131,4731,5261,4721,522350,3001,522
2019-08-091,5011,5131,4841,490205,8001,490
2019-08-081,4381,4911,4381,489320,2001,489
2019-08-071,4571,4871,4511,468225,1001,468
2019-08-061,4161,4641,4091,452157,8001,452
2019-08-051,4681,4691,4371,452192,1001,452
2019-08-021,4791,4791,4561,475253,4001,475
2019-08-011,5161,5221,4961,496152,9001,496
2019-07-311,5401,5461,5211,521170,2001,521
2019-07-301,5261,5451,5181,544134,1001,544
2019-07-291,5301,5301,5201,527116,4001,527
2019-07-261,5311,5371,5211,53659,0001,536
2019-07-251,5301,5431,5251,53179,4001,531
2019-07-241,5301,5361,5131,530135,8001,530
2019-07-231,5241,5351,5141,530129,0001,530
2019-07-221,5501,5501,5181,524138,9001,524
2019-07-191,5421,5721,5371,560221,7001,560
2019-07-181,5601,5731,5401,545260,5001,545
2019-07-171,6111,6121,5681,572203,9001,572
2019-07-161,6061,6361,6001,622250,6001,622
2019-07-121,5751,6051,5641,597227,7001,597
2019-07-111,5311,5601,5291,559113,2001,559
2019-07-101,5261,5371,5051,533141,7001,533
2019-07-091,5531,5651,5281,531100,2001,531
2019-07-081,5551,5681,5471,552115,4001,552
2019-07-051,5511,5571,5441,55695,6001,556
2019-07-041,5671,5741,5421,549176,0001,549
2019-07-031,5281,5481,5171,547171,4001,547
2019-07-021,5191,5291,5051,527139,5001,527
2019-07-011,4981,5201,4951,520153,0001,520
2019-06-281,4821,4931,4741,479135,4001,479
2019-06-271,5001,5071,4771,482166,0001,482
2019-06-261,5031,5251,4891,489282,6001,489
2019-06-251,5271,5331,4881,503488,1001,503
2019-06-241,5521,5631,5411,556163,1001,556
2019-06-211,5791,5791,5521,553151,8001,553
2019-06-201,5721,5871,5711,578103,8001,578
2019-06-191,5671,5851,5621,569141,4001,569
2019-06-181,6031,6061,5531,554254,9001,554
2019-06-171,6051,6171,5991,603240,1001,603
2019-06-141,5991,6141,5901,598309,5001,598
2019-06-131,5931,6021,5801,588220,7001,588
2019-06-121,6051,6311,5991,605331,8001,605
2019-06-111,5951,6261,5801,601481,1001,601
2019-06-101,5831,6231,5831,607600,1001,607
2019-06-071,5261,5651,5261,558710,8001,558
2019-06-061,4331,5011,4261,496727,7001,496
2019-06-051,3841,4141,3731,414395,4001,414
2019-06-041,3521,3811,3491,366579,5001,366
2019-06-031,3791,3801,3431,352683,5001,352
2019-05-311,3651,3811,3631,365131,4001,365
2019-05-301,3891,3981,3711,380142,5001,380
2019-05-291,3891,4071,3891,395174,9001,395
2019-05-281,3931,4091,3831,409161,6001,409
2019-05-271,4041,4131,3881,402120,3001,402
2019-05-241,3831,4041,3741,404140,2001,404
2019-05-231,4121,4241,3961,400144,0001,400
2019-05-221,4111,4191,4051,413145,1001,413
2019-05-211,4201,4291,4061,413193,1001,413
2019-05-201,4001,4341,4001,434270,5001,434
2019-05-171,3631,3951,3561,386231,5001,386
2019-05-161,3501,3721,3401,358286,3001,358
2019-05-151,3711,3731,3241,355621,1001,355
2019-05-141,3971,3971,3511,358674,4001,358
2019-05-131,4601,4681,4081,4161,098,7001,416
2019-05-101,3371,3451,3101,310886,0001,310
2019-05-091,3431,3491,3271,341419,8001,341
2019-05-081,3381,3541,3361,347308,1001,347
2019-05-071,3501,3641,3371,346369,6001,346
2019-04-261,3571,3651,3441,360273,5001,360
2019-04-251,3631,3821,3571,379312,6001,379
2019-04-241,3721,3741,3471,352190,7001,352
2019-04-231,3751,3821,3651,372102,0001,372
2019-04-221,3781,3921,3711,38399,0001,383
2019-04-191,3861,3941,3711,375236,2001,375
2019-04-181,4061,4071,3831,383197,0001,383
2019-04-171,4121,4211,4001,408146,9001,408
2019-04-161,4101,4151,4031,41092,4001,410
2019-04-151,4121,4251,3981,405143,8001,405
2019-04-121,4061,4151,3941,408288,2001,408
2019-04-111,3971,4001,3791,388125,7001,388
2019-04-101,3811,3911,3791,384101,4001,384
2019-04-091,3951,3971,3781,392169,0001,392
2019-04-081,4011,4061,3931,400116,8001,400
2019-04-051,3971,4061,3931,396113,1001,396
2019-04-041,4001,4021,3891,393175,7001,393
2019-04-031,3851,4031,3821,391187,2001,391
2019-04-021,3901,4041,3761,380149,8001,380
2019-04-011,3841,3931,3811,388237,5001,388
2019-03-291,3621,3771,3531,377263,7001,377
2019-03-281,3921,3931,3461,352373,0001,352
2019-03-271,3921,4061,3741,406467,1001,406
2019-03-261,4041,4271,4011,411761,4001,411
2019-03-251,3971,3971,3811,388950,1001,388
2019-03-221,3821,4021,3771,402593,4001,402
2019-03-201,3911,3921,3741,385289,7001,385
2019-03-191,3701,3911,3661,390427,8001,390
2019-03-181,3651,3671,3411,363591,8001,363
2019-03-151,3671,3721,3541,359409,4001,359
2019-03-141,3851,3911,3591,365361,4001,365
2019-03-131,3831,3931,3751,377467,0001,377
2019-03-121,3781,3931,3771,384275,2001,384
2019-03-111,3661,3801,3521,372268,5001,372
2019-03-081,3891,3991,3641,366410,6001,366
2019-03-071,4221,4241,3991,409217,0001,409
2019-03-061,4221,4311,4161,423264,6001,423
2019-03-051,4361,4411,4201,423307,0001,423
2019-03-041,4571,4581,4191,434307,5001,434
2019-03-011,4081,4461,4081,433354,9001,433
2019-02-281,4131,4201,4021,407292,4001,407
2019-02-271,4371,4571,4081,420304,6001,420
2019-02-261,4291,4371,3991,417267,2001,417
2019-02-251,4231,4301,4101,422235,5001,422
2019-02-221,4181,4181,3981,405246,4001,405
2019-02-211,4031,4471,4031,418567,3001,418
2019-02-201,3901,4031,3671,381335,9001,381
2019-02-191,3501,3841,3471,382314,0001,382
2019-02-181,3641,3701,3371,346356,7001,346
2019-02-151,3501,3521,3191,335432,0001,335
2019-02-141,3821,3911,3591,362296,0001,362
2019-02-131,3901,4081,3601,376525,8001,376
2019-02-121,4351,4421,3561,393970,2001,393
2019-02-081,5261,5301,4011,421917,4001,421
2019-02-071,5501,5511,5011,532388,6001,532
2019-02-061,5181,5471,5081,543283,5001,543
2019-02-051,5181,5211,4981,510234,8001,510
2019-02-041,4891,5181,4871,517221,6001,517
2019-02-011,4751,4901,4621,485285,3001,485
2019-01-311,4841,5011,4751,482241,8001,482
2019-01-301,5001,5131,4751,475212,1001,475
2019-01-291,5171,5171,4811,499361,0001,499
2019-01-281,5151,5271,4991,513253,5001,513
2019-01-251,4981,5241,4931,517287,8001,517
2019-01-241,4591,4791,4511,479242,6001,479
2019-01-231,4401,4601,4161,445203,1001,445
2019-01-221,4521,4741,4511,463257,0001,463
2019-01-211,4441,4541,4261,444230,4001,444
2019-01-181,3891,4091,3821,406198,9001,406
2019-01-171,3961,4081,3821,389182,6001,389
2019-01-161,4241,4311,4001,404210,1001,404
2019-01-151,3701,4151,3631,415197,2001,415
2019-01-111,3681,3881,3621,371131,2001,371
2019-01-101,3511,3691,3241,368166,1001,368
2019-01-091,3631,3651,3501,362185,0001,362
2019-01-081,3381,3621,3241,352213,2001,352
2019-01-071,3051,3341,2981,321240,7001,321
2019-01-041,2841,2841,2401,266301,6001,266

分割・併合履歴 ： [2016-09-28]1株→4株 [2011-03-29]1株→200株