[3254 東証1部] プレサンスコーポレーション 日足 時系列データ

[3254 東証1部] プレサンスコーポレーション (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-261431.001440.001428.001431.0080600115559900
2017-06-231437.001438.001423.001431.0077200110492400
2017-06-221436.001443.001416.001439.00110000157572500
2017-06-211430.001438.001426.001430.00124700178447600
2017-06-201431.001433.001413.001428.00116000165204300
2017-06-191420.001430.001411.001422.00104700148775300
2017-06-161435.001440.001409.001414.00127500181313900
2017-06-151402.001432.001399.001426.00139800198346600
2017-06-141401.001408.001393.001396.00125500175680500
2017-06-131390.001403.001374.001399.0098900137829700
2017-06-121391.001395.001373.001386.00103200142634700
2017-06-091413.001417.001393.001401.00139600195887600
2017-06-081445.001450.001416.001416.00154400220476600
2017-06-071418.001436.001414.001428.00132200188724100
2017-06-061500.001500.001417.001418.00263100378973300
2017-06-051528.001528.001510.001517.0074000112375700
2017-06-021517.001541.001517.001529.00114300175081100
2017-06-011503.001515.001501.001505.0086100129812100
2017-05-311522.001525.001500.001502.006120092330700
2017-05-301498.001528.001498.001524.0089700136308600
2017-05-291507.001507.001489.001499.00125600188199500
2017-05-261540.001549.001508.001508.00112400171630500
2017-05-251485.001538.001485.001531.00171900261424000
2017-05-241502.001513.001492.001492.0069100103477800
2017-05-231480.001509.001480.001497.0094300141272000
2017-05-221480.001502.001473.001496.0085300127219800
2017-05-191461.001487.001456.001481.00138000203772900
2017-05-181462.001478.001460.001466.00125200183775200
2017-05-171490.001527.001485.001502.00193200290786700
2017-05-161513.001513.001481.001499.00158200236725400
2017-05-151488.001518.001483.001505.00217700327723600
2017-05-121474.001514.001466.001500.00372900557491400
2017-05-111443.001484.001423.001482.00421100615238100
2017-05-101384.001389.001370.001383.00179600248110700
2017-05-091371.001382.001364.001372.00139300191589300
2017-05-081329.001372.001325.001368.00218900297421400
2017-05-021293.001313.001292.001304.00125600163759400
2017-05-011283.001295.001283.001294.0088400113970800
2017-04-281293.001293.001284.001288.0082500106381500
2017-04-271296.001299.001287.001293.00117700152213700
2017-04-261292.001300.001286.001290.0097900126460100
2017-04-251284.001297.001281.001287.0087700113112600
2017-04-241298.001298.001272.001288.00138000177671400
2017-04-211276.001276.001260.001268.006130077636200
2017-04-201259.001261.001250.001254.00101800127751200
2017-04-191234.001253.001234.001244.0083300103707900
2017-04-181244.001253.001236.001236.0091000113048400
2017-04-171212.001239.001212.001234.00134600165586100
2017-04-141231.001235.001212.001214.00208300254601400
2017-04-131234.001246.001234.001242.00135500167881000
2017-04-121260.001268.001248.001253.0092300115762900
2017-04-111287.001295.001273.001275.0096900124202800
2017-04-101295.001298.001278.001288.00102300131917400
2017-04-071272.001294.001264.001284.00154000197439900
2017-04-061300.001308.001265.001267.00127800163902700
2017-04-051334.001340.001306.001318.00112400148394200
2017-04-041335.001347.001324.001328.00166100221621000
2017-04-031345.001360.001336.001344.00163200219874700
2017-03-311372.001390.001340.001340.00199200271683700
2017-03-301406.001412.001362.001368.00181600250972000
2017-03-291450.001451.001416.001430.00324700467744400
2017-03-281410.001472.001407.001459.00367700526165500
2017-03-271400.001414.001394.001402.00356700500069600
2017-03-241430.001434.001389.001406.00418700592296900
2017-03-231454.001455.001432.001433.00209900302132700
2017-03-221468.001479.001460.001460.00186300273309600
2017-03-211493.001498.001481.001485.0099700148355600
2017-03-171490.001492.001469.001487.00191100283576000
2017-03-161439.001477.001431.001475.00143500210248600
2017-03-151445.001454.001431.001432.00106300153169100
2017-03-141452.001462.001447.001447.00112700163744000
2017-03-131419.001449.001407.001449.00172600247891200
2017-03-101404.001417.001389.001401.00243300340970100
2017-03-091386.001392.001374.001374.00108700149998900
2017-03-081375.001382.001371.001377.0079900109951000
2017-03-071387.001387.001373.001375.0096600133238400
2017-03-061399.001401.001375.001378.00104900145253300
2017-03-031383.001393.001375.001392.0096000133251500
2017-03-021390.001394.001381.001383.0096200133366700
2017-03-011375.001385.001370.001377.00142200195628600
2017-02-281382.001388.001368.001368.00218900301196000
2017-02-271376.001378.001360.001375.00164700226232200
2017-02-241382.001396.001377.001378.0086200119279900
2017-02-231400.001404.001385.001393.0080400111983200
2017-02-221406.001410.001380.001389.006320087947100
2017-02-211400.001407.001394.001406.0080100112277000
2017-02-201400.001415.001393.001407.00110000154571100
2017-02-171375.001396.001372.001395.00107300148972000
2017-02-161378.001390.001367.001373.00123300169449100
2017-02-151393.001399.001383.001384.00204300283763000
2017-02-141381.001390.001366.001370.00124000170732000
2017-02-131381.001386.001355.001374.00159500218660100
2017-02-101364.001378.001342.001376.00180600246791300
2017-02-091349.001364.001333.001343.00183600246982100
2017-02-081372.001372.001311.001343.00340700455549400
2017-02-071375.001386.001367.001374.00113200155682000
2017-02-061381.001381.001366.001377.00114700157621400
2017-02-031364.001380.001357.001373.007240099273900
2017-02-021385.001392.001359.001363.0087000119333400
2017-02-011355.001380.001349.001378.00116600159309300
2017-01-311350.001366.001346.001362.00186600253191100
2017-01-301376.001380.001351.001359.00153800209206600
2017-01-271370.001378.001358.001373.00108700148999700
2017-01-261365.001385.001351.001362.00160700219353800
2017-01-251326.001370.001316.001353.00183700247443700
2017-01-241320.001331.001309.001313.00100200131772200
2017-01-231331.001339.001312.001328.00100900134075200
2017-01-201344.001348.001334.001337.007130095524400
2017-01-191370.001375.001343.001347.0077100104475600
2017-01-181326.001369.001326.001365.00118200159235300
2017-01-171397.001398.001320.001331.00229900310073800
2017-01-161420.001420.001382.001395.00158100220166900
2017-01-131410.001432.001400.001428.0078200111148300
2017-01-121430.001434.001411.001423.0076500108696300
2017-01-111455.001455.001428.001432.006270089987100
2017-01-101463.001465.001437.001450.00104400151206800
2017-01-061440.001465.001421.001463.00126800183382600
2017-01-051469.001471.001439.001447.00113900165013200
2017-01-041439.001467.001429.001465.00125200181992700
2016-12-301424.001474.001424.001451.0080500116748200
2016-12-291457.001466.001423.001436.00128700184779200
2016-12-281457.001480.001457.001480.0086800127580500
2016-12-271485.001485.001450.001457.0094500138153400
2016-12-261482.001494.001466.001479.00106700157649600
2016-12-221490.001491.001457.001471.00129700190459200
2016-12-211481.001490.001457.001471.00135100198440800
2016-12-201485.001517.001467.001507.00103500155120600
2016-12-191510.001510.001479.001500.0068900102894100
2016-12-161500.001500.001482.001499.00106300158830200
2016-12-151490.001509.001458.001472.00232600342554000
2016-12-141550.001550.001488.001494.00133600200642900
2016-12-131497.001548.001495.001545.00136100208041900
2016-12-121495.001497.001475.001494.00104900156070200
2016-12-091484.001495.001467.001486.00198600293964400
2016-12-081459.001480.001447.001462.00304100444033600
2016-12-071464.001471.001455.001463.00135100197538100
2016-12-061443.001460.001436.001453.00109000158224900
2016-12-051438.001440.001415.001425.006920098781400
2016-12-021421.001438.001414.001426.0075700107632700
2016-12-011433.001465.001419.001445.00128600186030800
2016-11-301397.001435.001391.001427.00119700169553000
2016-11-291420.001422.001376.001383.00129500179576300
2016-11-281380.001420.001371.001417.00141900198612400
2016-11-251381.001385.001350.001380.00160900221678400
2016-11-241358.001385.001346.001381.00185300254389500
2016-11-221358.001358.001342.001355.007200097164500
2016-11-211349.001363.001335.001349.00130800176269900
2016-11-181330.001335.001319.001335.00145800193889500
2016-11-171288.001320.001276.001315.0087600114544900
2016-11-161299.001303.001283.001290.00130900168911100
2016-11-151261.001289.001261.001289.0098600126079900
2016-11-141235.001279.001235.001273.00199500251851900
2016-11-111235.001247.001211.001217.00207000255318500
2016-11-101210.001239.001205.001234.00209100257226100
2016-11-091210.001219.001151.001175.00352200417602700
2016-11-081230.001230.001197.001214.00140000169331200
2016-11-071200.001217.001154.001212.00314100375951600
2016-11-041200.001202.001176.001198.00121500144702700
2016-11-021210.001214.001205.001210.00240200290813600
2016-11-011210.001220.001206.001220.00312800379034900
2016-10-311212.001221.001206.001210.00307500372267500
2016-10-281229.001239.001209.001212.00496400603191400
2016-10-271210.001214.001202.001212.007970096390200
2016-10-261190.001209.001145.001209.00129800155345500
2016-10-251191.001208.001186.001187.00141100168235100
2016-10-241162.001184.001162.001180.0092800109314800
2016-10-211170.001178.001163.001166.007060082631400
2016-10-201151.001178.001148.001170.00111900130719400
2016-10-191149.001154.001140.001150.0093500107498300
2016-10-181135.001147.001134.001143.00125400143141100
2016-10-171120.001135.001120.001131.0089100100651800
2016-10-141113.001129.001110.001122.00116600130837700
2016-10-131123.001124.001101.001113.00127800142453700
2016-10-121105.001124.001100.001119.00138300154609400
2016-10-111111.001127.001109.001112.00105400117761300
2016-10-071110.001112.001105.001110.00122500135882600
2016-10-061110.001113.001097.001109.00160700178200300
2016-10-051116.001117.001105.001110.00102700114063200
2016-10-041111.001123.001109.001116.00114100127139600
2016-10-031123.001123.001100.001110.00174800194435600
2016-09-301106.001119.001078.001117.00104200115457400
2016-09-291122.001125.001109.001111.00140100155858600
2016-09-281099.001126.001099.001118.0091200101414400
2016-09-274385.004480.004345.004480.0038300169674500
2016-09-264355.004470.004345.004440.0052500231219500
2016-09-234260.004355.004250.004340.0039800171331500
2016-09-214230.004290.004120.004290.0038500162858500
2016-09-204150.004250.004150.004230.0032900138912500
2016-09-164165.004175.004040.004160.0046900193318000
2016-09-154220.004260.004125.004165.0042900179060000
2016-09-144240.004300.004215.004260.0031200133001500
2016-09-134215.004275.004180.004265.0085500361808000
2016-09-124250.004290.004175.004200.00103400435684500
2016-09-094505.004545.004295.004335.00138800612937000
2016-09-084415.004465.004320.004435.0050200221225500
2016-09-074355.004440.004340.004435.0037400163678000
2016-09-064290.004380.004280.004365.0024500106361500
2016-09-054280.004315.004245.004295.002330099849500
2016-09-024340.004400.004275.004320.0043500187865000
2016-09-014455.004470.004315.004365.0037000161929500
2016-08-314250.004285.004180.004260.0042100177845000
2016-08-304260.004290.004205.004240.002070087892500
2016-08-294350.004350.004205.004255.0043200183792000
2016-08-264410.004410.004260.004310.0059400257148000
2016-08-254270.004285.004205.004250.001340056837000
2016-08-244235.004295.004235.004270.001250053428500
2016-08-234180.004250.004180.004210.0031000130554500
2016-08-224230.004260.004165.004205.0040400169658000
2016-08-194380.004450.004220.004275.0067900293601500
2016-08-184490.004505.004435.004450.0035500158821500
2016-08-174480.004540.004440.004470.0055200247066000
2016-08-164605.004605.004520.004520.0031800145181000
2016-08-154465.004655.004455.004640.0040400185697000
2016-08-124525.004530.004465.004495.0046700210084000
2016-08-104425.004560.004410.004495.0037600168615500
2016-08-094530.004530.004400.004490.0027700123538000
2016-08-084340.004575.004340.004550.0088700399465000
2016-08-054150.004420.004150.004315.0094500408388500
2016-08-044110.004160.004080.004135.0042400174609000
2016-08-034200.004240.004100.004145.0044200183422500
2016-08-024360.004435.004275.004290.0060500261163500
2016-08-014525.004550.004415.004425.0027200121668500
2016-07-294690.004690.004380.004595.0058400263969000
2016-07-284600.004705.004585.004690.00120800561712500
2016-07-274430.004580.004420.004520.0075900342248500
2016-07-264300.004470.004250.004430.0098400429766000
2016-07-254150.004240.004145.004230.0030500128419500
2016-07-224135.004230.004130.004150.0027500114885500
2016-07-214200.004250.004170.004195.0035700150426000
2016-07-204070.004200.004050.004185.0047000194454000
2016-07-193970.004080.003965.004070.0041800168410500
2016-07-154020.004055.003960.003970.0057100228735000
2016-07-144100.004155.003945.003950.0069700278513500
2016-07-134160.004185.004090.004165.0051200212694500
2016-07-124115.004170.004010.004045.0095600391666000
2016-07-113885.003925.003850.003880.0029300113977500
2016-07-083935.003980.003840.003860.0034100133032000
2016-07-073895.003920.003860.003890.0027600107215500
2016-07-063890.003965.003850.003955.0030700120044000
2016-07-054065.004065.003925.003950.002220087996000
2016-07-044030.004095.003995.004075.0032600132238000
2016-07-013900.004050.003865.004030.0066500265159500
2016-06-303845.003895.003845.003860.001500058132500
2016-06-293690.003840.003655.003810.0040400152962000
2016-06-283600.003700.003560.003620.0092600335228000
2016-06-273660.003710.003630.003645.0041200150734500
2016-06-243855.003870.003575.003675.0059200217424000
2016-06-233855.003855.003785.003825.00960036615500
2016-06-223855.003855.003760.003785.002200083296000
2016-06-213730.003860.003730.003855.002000076400500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog