1. HOME >
  2. 株価時系列 >
  3. 3254 >
  4. 2020年

3254 (株)プレサンスコーポレーション の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7681,7781,7641,776204,3001,776
2020-12-291,7721,7771,7711,777156,7001,777
2020-12-281,7751,7771,7691,777234,5001,777
2020-12-251,7701,7781,7681,770255,5001,770
2020-12-241,7671,7681,7611,766165,5001,766
2020-12-231,7621,7651,7591,762216,9001,762
2020-12-221,7601,7621,7541,759291,4001,759
2020-12-211,7501,7551,7471,754371,0001,754
2020-12-181,7401,7501,7391,748291,1001,748
2020-12-171,7411,7441,7381,740521,4001,740
2020-12-161,7451,7461,7431,743406,5001,743
2020-12-151,7431,7491,7411,743356,3001,743
2020-12-141,7501,7511,7431,743356,4001,743
2020-12-111,7511,7551,7491,751805,3001,751
2020-12-101,7571,7621,7491,751800,1001,751
2020-12-091,7491,7581,7481,752293,1001,752
2020-12-081,7501,7551,7481,7481,024,2001,748
2020-12-071,7551,7581,7481,7501,265,5001,750
2020-12-041,7601,7611,7491,7501,371,2001,750
2020-12-031,7541,7591,7521,754452,4001,754
2020-12-021,7541,7591,7511,754373,8001,754
2020-12-011,7541,7591,7511,754638,7001,754
2020-11-301,7521,7651,7501,754767,7001,754
2020-11-271,7701,7731,7521,7661,003,7001,766
2020-11-261,7741,7751,7671,770505,0001,770
2020-11-251,7841,7871,7731,780716,7001,780
2020-11-241,7861,7871,7791,784689,0001,784
2020-11-201,7791,7901,7721,790454,5001,790
2020-11-191,7781,7821,7601,780697,3001,780
2020-11-181,7801,7891,7751,7821,018,4001,782
2020-11-171,7691,7931,7681,7832,381,9001,783
2020-11-161,7601,8001,7431,7504,932,5001,750
2020-11-131,5701,5701,5441,560180,7001,560
2020-11-121,6001,6001,5731,583140,7001,583
2020-11-111,6001,6261,5931,616348,8001,616
2020-11-101,6001,6191,5861,597332,0001,597
2020-11-091,5601,5761,5441,556216,4001,556
2020-11-061,5201,5611,5141,554219,0001,554
2020-11-051,4751,5231,4751,515208,6001,515
2020-11-041,4851,4971,4721,483100,2001,483
2020-11-021,4451,4851,4411,467137,0001,467
2020-10-301,4921,4921,4161,422221,3001,422
2020-10-291,5001,5131,4781,478143,2001,478
2020-10-281,5181,5181,4981,515157,8001,515
2020-10-271,5131,5391,5021,534110,7001,534
2020-10-261,5501,5541,5221,52284,9001,522
2020-10-231,5301,5481,5121,54184,5001,541
2020-10-221,5501,5501,5241,53082,5001,530
2020-10-211,5101,5611,5101,557168,3001,557
2020-10-201,4781,5251,4781,501146,9001,501
2020-10-191,4651,5101,4571,488211,0001,488
2020-10-161,4701,4741,4561,464116,7001,464
2020-10-151,4341,4811,4281,477221,8001,477
2020-10-141,4481,4561,4351,435143,9001,435
2020-10-131,4541,4601,4471,45660,4001,456
2020-10-121,4421,4521,4331,45281,3001,452
2020-10-091,4581,4601,4361,446106,3001,446
2020-10-081,4541,4671,4421,457134,6001,457
2020-10-071,4351,4571,4301,452113,0001,452
2020-10-061,4681,4731,4371,437141,8001,437
2020-10-051,4121,4621,4121,460204,2001,460
2020-10-021,4121,4321,3901,394363,0001,394
2020-09-301,4401,4401,3911,391212,3001,391
2020-09-291,4151,4561,4051,452194,8001,452
2020-09-281,4411,4411,4081,425363,7001,425
2020-09-251,4241,4471,4231,436218,6001,436
2020-09-241,4411,4411,4111,413236,3001,413
2020-09-231,4081,4451,4041,442205,5001,442
2020-09-181,4151,4261,4101,422127,5001,422
2020-09-171,4201,4281,4071,41988,1001,419
2020-09-161,4151,4381,4071,427143,9001,427
2020-09-151,4331,4331,4091,420135,0001,420
2020-09-141,4101,4411,4061,435181,8001,435
2020-09-111,3991,4041,3801,404157,2001,404
2020-09-101,3861,3941,3761,387153,1001,387
2020-09-091,3801,3871,3641,376171,1001,376
2020-09-081,3911,4061,3881,406130,3001,406
2020-09-071,3791,3991,3781,391151,2001,391
2020-09-041,3641,3961,3601,387175,1001,387
2020-09-031,4141,4191,3571,357344,0001,357
2020-09-021,4141,4171,3781,378364,0001,378
2020-09-011,3821,4031,3771,399186,5001,399
2020-08-311,4031,4151,3961,397236,8001,397
2020-08-281,3751,4061,3601,377400,4001,377
2020-08-271,3801,3811,3591,365113,2001,365
2020-08-261,3801,3821,3651,377133,1001,377
2020-08-251,3701,3801,3601,376196,9001,376
2020-08-241,3541,3621,3421,347118,4001,347
2020-08-211,3421,3661,3421,353187,1001,353
2020-08-201,3541,3541,3281,331173,8001,331
2020-08-191,3511,3641,3471,356101,5001,356
2020-08-181,3521,3691,3341,361246,5001,361
2020-08-171,3301,3691,3301,338259,9001,338
2020-08-141,3591,3591,3221,328239,1001,328
2020-08-131,3681,3871,3591,364397,1001,364
2020-08-121,2701,3691,2671,362943,5001,362
2020-08-111,2351,2951,2321,291276,0001,291
2020-08-071,2141,2301,2101,230178,1001,230
2020-08-061,2291,2351,2131,220122,3001,220
2020-08-051,2201,2291,2061,229130,0001,229
2020-08-041,1791,2261,1791,226212,9001,226
2020-08-031,1631,1821,1601,178200,2001,178
2020-07-311,1961,1961,1641,165265,0001,165
2020-07-301,2511,2511,2031,211212,0001,211
2020-07-291,2861,2861,2461,249125,7001,249
2020-07-281,3001,3011,2811,286183,4001,286
2020-07-271,2851,2991,2661,299123,3001,299
2020-07-221,2721,2961,2711,284197,2001,284
2020-07-211,3041,3071,2661,269226,9001,269
2020-07-201,2851,3091,2741,304243,2001,304
2020-07-171,3091,3151,2871,291193,5001,291
2020-07-161,3001,3291,2961,306512,4001,306
2020-07-151,2831,2951,2571,287425,8001,287
2020-07-141,2251,2651,2221,264425,1001,264
2020-07-131,1971,2361,1941,236362,3001,236
2020-07-101,2001,2031,1631,163237,5001,163
2020-07-091,2051,2231,1991,203165,8001,203
2020-07-081,2031,2061,1911,195162,9001,195
2020-07-071,2111,2221,1971,220183,3001,220
2020-07-061,1731,2031,1701,203157,9001,203
2020-07-031,1651,1791,1511,167235,6001,167
2020-07-021,1881,1881,1551,155206,4001,155
2020-07-011,1891,1971,1601,164167,1001,164
2020-06-301,2011,2151,1851,185215,9001,185
2020-06-291,1881,1911,1651,178192,4001,178
2020-06-261,1971,2141,1931,201213,5001,201
2020-06-251,2091,2091,1831,193309,3001,193
2020-06-241,2101,2281,2061,218201,9001,218
2020-06-231,1981,2241,1971,209261,0001,209
2020-06-221,1891,1971,1821,191334,2001,191
2020-06-191,1811,2201,1811,219294,3001,219
2020-06-181,1851,1991,1601,180349,8001,180
2020-06-171,1701,1901,1601,182496,9001,182
2020-06-161,1441,1931,1381,189534,8001,189
2020-06-151,1881,1921,1201,120606,8001,120
2020-06-121,1841,2161,1591,2001,027,0001,200
2020-06-111,2851,2941,2441,244806,3001,244
2020-06-101,3471,3471,3131,315412,6001,315
2020-06-091,3371,3581,3251,358558,5001,358
2020-06-081,3221,3341,3141,325324,7001,325
2020-06-051,2901,3171,2781,311267,5001,311
2020-06-041,3201,3291,2721,283487,6001,283
2020-06-031,3181,3391,3111,323373,1001,323
2020-06-021,3061,3231,3031,309309,8001,309
2020-06-011,2841,3031,2701,294356,1001,294
2020-05-291,3091,3221,2901,293389,5001,293
2020-05-281,3151,3241,2971,317416,6001,317
2020-05-271,2921,3171,2811,310527,1001,310
2020-05-261,2961,3041,2871,297430,6001,297
2020-05-251,2651,2891,2501,289351,9001,289
2020-05-221,2961,2991,2481,250479,3001,250
2020-05-211,3081,3141,2881,300598,1001,300
2020-05-201,2721,3121,2631,310745,7001,310
2020-05-191,2701,2791,2561,272736,8001,272
2020-05-181,2451,2691,2171,267897,0001,267
2020-05-151,1381,2301,1241,2301,350,3001,230
2020-05-141,1841,1841,1511,159494,7001,159
2020-05-131,1421,1881,1261,187426,8001,187
2020-05-121,1691,1691,1451,153365,7001,153
2020-05-111,1411,1741,1391,168409,9001,168
2020-05-081,1201,1311,1061,131377,7001,131
2020-05-071,0941,1171,0841,115561,7001,115
2020-05-011,1001,1001,0771,087330,3001,087
2020-04-301,1021,1181,0971,117466,9001,117
2020-04-281,0921,0921,0691,081292,4001,081
2020-04-271,0511,0821,0471,072435,0001,072
2020-04-241,0441,0551,0351,042264,6001,042
2020-04-231,0251,0631,0251,063396,2001,063
2020-04-221,0421,0481,0171,021355,1001,021
2020-04-211,0711,0751,0291,056508,7001,056
2020-04-201,0631,0851,0561,084506,7001,084
2020-04-171,0881,1061,0701,075330,0001,075
2020-04-161,0651,0891,0611,088369,0001,088
2020-04-151,0991,1071,0781,088623,4001,088
2020-04-141,0721,0961,0631,091500,1001,091
2020-04-131,0981,1071,0731,082570,8001,082
2020-04-101,1131,1211,0641,101733,9001,101
2020-04-091,0941,1331,0901,1001,280,4001,100
2020-04-081,0351,1091,0341,0903,602,8001,090
2020-04-071,0101,0101,0101,010119,8001,010
2020-04-06812869807860784,400860
2020-04-03855860816825936,500825
2020-04-02876891848868849,500868
2020-04-01946954883891624,300891
2020-03-31980989940953771,600953
2020-03-309519869419831,049,600983
2020-03-271,0311,0429931,0191,397,1001,019
2020-03-261,0331,0339961,007804,2001,007
2020-03-251,0051,0399911,0391,030,6001,039
2020-03-24940963918960904,700960
2020-03-23879915864906878,100906
2020-03-199119248638811,187,000881
2020-03-189119409009031,050,200903
2020-03-178769098599061,492,500906
2020-03-169329418969061,466,300906
2020-03-139119548909282,272,900928
2020-03-121,0281,0439841,0012,186,6001,001
2020-03-111,0891,1081,0601,0651,298,3001,065
2020-03-101,0401,0971,0081,0871,970,4001,087
2020-03-091,0921,1121,0571,0782,188,0001,078
2020-03-061,1601,1701,1301,135999,7001,135
2020-03-051,1991,2041,1781,181767,1001,181
2020-03-041,1411,1951,1411,1951,005,7001,195
2020-03-031,2001,2181,1551,155852,1001,155
2020-03-021,1431,1921,1211,1771,206,0001,177
2020-02-281,1131,1671,1101,1401,930,8001,140
2020-02-271,2011,2101,1481,1651,375,1001,165
2020-02-261,2171,2211,1901,204961,3001,204
2020-02-251,2201,2401,2141,2321,008,9001,232
2020-02-211,2771,2921,2711,273568,0001,273
2020-02-201,2791,3071,2741,277588,6001,277
2020-02-191,2791,2931,2601,275632,5001,275
2020-02-181,2801,2911,2711,279557,0001,279
2020-02-171,3261,3281,2881,288798,3001,288
2020-02-141,3371,3401,3161,334658,6001,334
2020-02-131,3421,3481,3281,342592,2001,342
2020-02-121,3511,3511,3221,338936,8001,338
2020-02-101,3701,3781,3211,3442,531,2001,344
2020-02-071,3101,3501,2931,3451,779,3001,345
2020-02-061,3021,3061,2921,297669,2001,297
2020-02-051,2681,2891,2551,283638,3001,283
2020-02-041,2261,2581,2261,253715,0001,253
2020-02-031,1981,2321,1911,225851,3001,225
2020-01-311,2121,2381,2121,222595,2001,222
2020-01-301,2341,2461,2001,2181,222,8001,218
2020-01-291,2441,2551,2361,248521,8001,248
2020-01-281,2531,2581,2331,244817,0001,244
2020-01-271,2651,2801,2591,263734,8001,263
2020-01-241,3101,3101,2731,291996,4001,291
2020-01-231,3451,3481,3071,3071,390,3001,307
2020-01-221,3451,3541,3381,348509,0001,348
2020-01-211,3311,3551,3281,350839,2001,350
2020-01-201,3311,3471,3261,333673,6001,333
2020-01-171,3351,3411,3231,337527,9001,337
2020-01-161,3501,3501,3291,332836,9001,332
2020-01-151,3501,3601,3471,353630,8001,353
2020-01-141,3331,3601,3301,3561,175,9001,356
2020-01-101,3331,3401,3241,331847,4001,331
2020-01-091,3591,3591,3311,339921,0001,339
2020-01-081,3431,3481,3161,3421,385,4001,342
2020-01-071,3401,3521,3361,351934,5001,351
2020-01-061,3181,3471,3111,3441,091,3001,344

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