3254 (株)プレサンスコーポレーションの時系列データ [2023年度]

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

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3254 (株)プレサンスコーポレーション の時系列データ [2023年度]

3254 (株)プレサンスコーポレーションの時系列データ [2023年度]