[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 
2017-03-281410.001472.001407.001459.00367700526165500
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
2016-06-203670.003760.003670.003730.00710026462000
2016-06-173760.003760.003650.003665.002570094771000
2016-06-163770.003800.003630.003650.0051200187998000
2016-06-153745.003890.003745.003830.0048000183410500
2016-06-143845.003860.003730.003750.0045900172988000
2016-06-133985.003985.003850.003875.0039500153635500
2016-06-104095.004100.003990.004005.0034600139994500
2016-06-094050.004070.003980.004065.0026700107817000
2016-06-084045.004085.003985.004005.0028800116244000
2016-06-073940.004080.003935.004065.0042200169188000
2016-06-063820.003870.003815.003870.002580098857000
2016-06-033900.003930.003830.003875.0030200116913000
2016-06-023920.003945.003860.003925.0040700158825500
2016-06-013985.004015.003925.003955.001550061521000
2016-05-313985.004025.003945.004025.002070082901000
2016-05-303950.004000.003905.003965.0025900102057500
2016-05-273945.004020.003935.003975.001360054128500
2016-05-264055.004055.003955.003970.00970038730000
2016-05-254060.004085.003980.003990.001930077683500
2016-05-244055.004080.004055.004060.001700069102500
2016-05-234070.004085.004015.004075.002050083034500
2016-05-203945.004050.003940.004035.0032400130001500
2016-05-193890.003960.003890.003955.001930076061500
2016-05-183845.003920.003835.003890.002400093077000
2016-05-173810.003850.003785.003835.0026500101179500
2016-05-163920.003945.003765.003780.0035800137083500
2016-05-133950.003950.003865.003920.001210047202000
2016-05-123880.003945.003860.003935.001730067515500
2016-05-114060.004080.003865.003880.0060500238077500
2016-05-103950.004035.003900.004035.0035500141234500
2016-05-093850.003895.003820.003885.0054100209385500
2016-05-063740.003800.003700.003800.0039000146510000
2016-05-023745.003805.003670.003710.0041700155832000
2016-04-284110.004140.003860.003865.0044100173726500
2016-04-274015.004085.004015.004070.001220049400500
2016-04-264160.004160.003985.004010.001830073947000
2016-04-254070.004170.004020.004170.0042800175713500
2016-04-224020.004070.003965.004070.0027500110715500
2016-04-213985.004040.003960.004000.002190087716000
2016-04-203905.004000.003905.003960.001850073397000
2016-04-193915.003945.003885.003905.002280089120000
2016-04-183920.003920.003865.003880.002480096316000
2016-04-154080.004080.003970.003980.002480099335000
2016-04-143990.004100.003975.004090.0040200163334500
2016-04-133910.003985.003910.003945.0039300154954500
2016-04-123900.003945.003865.003890.0030100117593500
2016-04-113890.003920.003825.003915.0027100104742000
2016-04-083940.003950.003825.003905.0064400250652500
2016-04-074140.004140.004000.004010.0046700189456000
2016-04-064175.004215.004030.004170.0050500208873000
2016-04-054340.004360.004180.004195.0058200247762000
2016-04-044275.004420.004240.004320.0073400317717000
2016-04-014315.004385.004185.004275.00131900568437000
2016-03-314300.004345.004210.004310.00102900440675500
2016-03-304085.004315.004085.004205.0075800319333000
2016-03-294010.004065.003985.004055.0040900164620500
2016-03-284100.004140.004085.004140.002390098310500
2016-03-254145.004145.004030.004085.0024900101628500
2016-03-244170.004170.004110.004115.0027600114167000
2016-03-234180.004220.004160.004170.002120088681500
2016-03-224190.004210.004120.004180.0033500139892000

   ※ 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