[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 
2017-12-081433.001457.001430.001457.00163100235198500
2017-12-071417.001434.001409.001428.00186300265096300
2017-12-061413.001426.001394.001402.00191100269406100
2017-12-051374.001415.001374.001410.00231300323023000
2017-12-041401.001402.001374.001375.00206400285748100
2017-12-011412.001413.001391.001405.00152400213680800
2017-11-301400.001411.001387.001394.00169200236047300
2017-11-291414.001421.001400.001402.00128200180253800
2017-11-281425.001425.001411.001411.00116600165079400
2017-11-271422.001435.001411.001431.00218900311973500
2017-11-241394.001415.001390.001409.00207900292210700
2017-11-221402.001408.001391.001397.00164100229422700
2017-11-211377.001407.001373.001392.00333500463333700
2017-11-201353.001393.001351.001377.00315800434430700
2017-11-171408.001417.001363.001374.00387700535959900
2017-11-161411.001421.001383.001385.00289500402776400
2017-11-151405.001418.001390.001410.00378800530974100
2017-11-141423.001427.001407.001409.00184000259923900
2017-11-131436.001437.001416.001423.00167000237882800
2017-11-101442.001457.001442.001449.00144200209033800
2017-11-091437.001476.001430.001457.00323200471534300
2017-11-081434.001447.001390.001423.00421200594154900
2017-11-071485.001503.001462.001492.00127100188881200
2017-11-061506.001509.001485.001493.00136800204334200
2017-11-021524.001525.001510.001520.006520098882400
2017-11-011528.001530.001514.001524.0098700150398900
2017-10-311500.001531.001499.001524.00134000204021900
2017-10-301523.001532.001510.001523.00286900436886800
2017-10-271492.001520.001488.001519.00125400189364900
2017-10-261475.001493.001475.001491.0072400107753800
2017-10-251498.001500.001479.001480.0086000127896700
2017-10-241494.001501.001486.001500.00117300175659400
2017-10-231470.001496.001470.001494.00140300208776800
2017-10-201441.001455.001437.001448.00143200207052000
2017-10-191464.001470.001435.001441.00156900226484200
2017-10-181476.001483.001461.001464.0083400122435700
2017-10-171495.001502.001473.001480.00135800201507800
2017-10-161512.001517.001500.001501.0094700142900600
2017-10-131503.001519.001503.001516.0097900148023000
2017-10-121520.001525.001511.001512.0088300133908500
2017-10-111520.001528.001516.001523.0068800104727200
2017-10-101510.001538.001506.001528.00234800358056700
2017-10-061506.001525.001506.001521.00107200162804500
2017-10-051506.001515.001499.001503.00106200159737300
2017-10-041523.001529.001506.001507.0077600117597400
2017-10-031523.001527.001512.001523.0070600107321900
2017-10-021528.001532.001515.001523.00129900197957200
2017-09-291529.001533.001514.001523.00158800241786700
2017-09-281542.001544.001521.001524.00216900331730100
2017-09-271523.001561.001518.001523.00256400392398200
2017-09-261523.001538.001514.001524.00151100230599100
2017-09-251530.001546.001522.001527.00170400261046600
2017-09-221530.001540.001523.001526.00195900299865000
2017-09-211528.001539.001524.001528.00100700154039100
2017-09-201538.001540.001520.001527.00118600181406900
2017-09-191548.001550.001529.001539.0087700134875500
2017-09-151500.001542.001492.001542.00161700245998400
2017-09-141484.001508.001484.001500.006160092354700
2017-09-131496.001503.001487.001493.006040090234900
2017-09-121509.001509.001479.001491.0078100116617000
2017-09-111459.001502.001448.001489.00136800202955100
2017-09-081426.001443.001420.001429.00117400168024100
2017-09-071417.001438.001417.001433.0077300110684300
2017-09-061380.001415.001379.001414.0090100126178400
2017-09-051401.001408.001383.001383.00113800158801400
2017-09-041430.001438.001399.001400.00105300148544000
2017-09-011415.001436.001413.001434.006640094848500
2017-08-311405.001423.001405.001413.0081200114750700
2017-08-301415.001422.001400.001414.00129700182844400
2017-08-291410.001425.001401.001421.006420090817700
2017-08-281415.001423.001407.001422.00100700142294500
2017-08-251410.001418.001406.001415.0082600116566700
2017-08-241414.001423.001408.001410.006910097513300
2017-08-231420.001429.001408.001411.0073200103402700
2017-08-221410.001423.001407.001415.005880083187600
2017-08-211409.001427.001407.001416.00121300171631600
2017-08-181400.001414.001393.001409.00141800199630100
2017-08-171413.001425.001405.001413.0089500126393700
2017-08-161410.001417.001404.001411.0097100137087600
2017-08-151410.001434.001409.001409.00126200178775500
2017-08-141389.001410.001372.001408.00205800287044600
2017-08-101432.001435.001403.001412.00126600179594900
2017-08-091458.001467.001418.001436.00205300294472800
2017-08-081510.001541.001457.001469.00279100415198300
2017-08-071521.001541.001521.001538.0070400108004900
2017-08-041529.001537.001514.001524.0084100128477900
2017-08-031532.001542.001523.001540.006230095572800
2017-08-021533.001540.001513.001532.0090100137685100
2017-08-011516.001537.001516.001534.00128100195956400
2017-07-311537.001537.001498.001523.00101600154361300
2017-07-281534.001538.001517.001536.0082100125553500
2017-07-271525.001549.001525.001531.00103400158894500
2017-07-261512.001524.001507.001521.0068600104061600
2017-07-251515.001515.001503.001508.005680085667500
2017-07-241513.001519.001498.001516.00110300166465800
2017-07-211505.001517.001497.001516.0081400122736900
2017-07-201483.001509.001476.001505.0084700126963300
2017-07-191488.001505.001485.001492.0093600139976600
2017-07-181495.001515.001495.001501.00101900153146400
2017-07-141521.001530.001499.001503.0090900137131900
2017-07-131515.001533.001514.001522.0085400130174900
2017-07-121531.001531.001515.001520.0076400116175300
2017-07-111525.001540.001508.001535.0084200128898800
2017-07-101544.001549.001527.001541.0072700111991500
2017-07-071561.001561.001524.001530.00108200166149700
2017-07-061530.001574.001527.001564.00155200241102800
2017-07-051505.001541.001501.001539.00101000154081700
2017-07-041529.001531.001501.001508.00138100209153500
2017-07-031499.001527.001495.001527.00209900318346000
2017-06-301479.001497.001473.001482.00159900237236100
2017-06-291441.001487.001441.001485.00154200226187500
2017-06-281440.001449.001430.001433.00105100151129000
2017-06-271435.001442.001423.001435.0093800134476300
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

   ※ 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。 

Twitter