[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 
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
2016-03-184100.004125.004055.004120.002010082285500
2016-03-174140.004205.004070.004105.0028800119648000
2016-03-164150.004155.004100.004115.0040600167341500
2016-03-154060.004160.004050.004145.0061600254089000
2016-03-143945.004055.003945.004030.0051300205947500
2016-03-113840.003935.003810.003915.0036900143423000
2016-03-103940.003940.003850.003870.002210085628500
2016-03-093860.003915.003835.003890.0046500180223500
2016-03-083810.003890.003760.003880.0041600159821500
2016-03-073820.003845.003770.003810.0029200111260000
2016-03-043720.003795.003690.003745.0047000175997000
2016-03-033735.003735.003660.003675.002370087248500
2016-03-023650.003725.003650.003710.0034000125685000
2016-03-013550.003590.003505.003555.001960069521000
2016-02-293620.003650.003550.003550.0029000104333000
2016-02-263630.003675.003510.003550.0050200179037000
2016-02-253435.003635.003435.003625.0045700163984000
2016-02-243405.003510.003380.003435.002820096964500
2016-02-233555.003570.003410.003430.0040800141812000
2016-02-223410.003555.003405.003545.0043300152021500
2016-02-193390.003465.003390.003465.0036200124193000
2016-02-183465.003470.003375.003425.0038500132064500
2016-02-173350.003430.003340.003395.0058400196972000
2016-02-163355.003455.003275.003375.00120100405749500
2016-02-153300.003410.003270.003410.0089300297808000
2016-02-123100.003175.003020.003115.00163800511102500
2016-02-103420.003430.003270.003295.00120700400058000
2016-02-093475.003475.003340.003395.0079000268974500
2016-02-083495.003640.003485.003605.0054700195324500
2016-02-053590.003625.003465.003525.0088600313254000
2016-02-043840.003840.003655.003690.0070300262962000
2016-02-033845.003860.003795.003850.0046800178987000
2016-02-024015.004060.003910.003915.0039000155075000
2016-02-013990.004090.003980.004075.0081400328594500
2016-01-293675.003885.003625.003885.00116900441089000
2016-01-283690.003730.003650.003675.0044600164309500
2016-01-273695.003775.003675.003725.0049100183165500
2016-01-263670.003700.003630.003630.0033700123437000
2016-01-253685.003755.003620.003735.0043700161242500
2016-01-223610.003655.003550.003640.0062100223843500
2016-01-213490.003610.003485.003550.00145200515375000
2016-01-203600.003605.003510.003555.00122300434454500
2016-01-193600.003660.003560.003615.0035500127861000
2016-01-183575.003655.003540.003635.0044700160657000
2016-01-153770.003770.003630.003650.0028300104816000
2016-01-143620.003735.003595.003720.0043500159272500
2016-01-133655.003760.003630.003755.0048000178458500
2016-01-123790.003840.003580.003585.0093100340692500
2016-01-083820.003860.003755.003805.0074300283259500
2016-01-073885.003905.003820.003855.0041400159790500
2016-01-063940.003965.003885.003900.002380093312500
2016-01-053985.004000.003930.003940.0033000130510000
2016-01-044015.004055.003985.003995.0039400158022500
2015-12-303995.004025.003980.004015.001530061267000
2015-12-293975.003995.003890.003980.002530099952500
2015-12-283880.003930.003840.003920.001880073151000
2015-12-253855.003880.003845.003855.0042600164267000
2015-12-243950.003950.003855.003855.0033600130393000
2015-12-223910.003965.003910.003935.0026900105731500
2015-12-213975.003980.003885.003920.0048600190622000
2015-12-184000.004100.003975.003975.0043100172790000
2015-12-174025.004060.004000.004005.0044300178378000
2015-12-164040.004045.003970.003985.0044900179431500
2015-12-154030.004065.004000.004005.0052500211128500
2015-12-144010.004085.003960.004080.0058800236353000
2015-12-114065.004125.004055.004070.0065800268229500
2015-12-104105.004140.004100.004115.0058000238726000
2015-12-094180.004205.004125.004145.0045200187440500
2015-12-084250.004265.004190.004250.0040600171793500
2015-12-074195.004285.004195.004245.0031200132887000
2015-12-044200.004220.004165.004185.0034300143585500
2015-12-034210.004255.004205.004245.0032500137595500
2015-12-024280.004280.004205.004205.0045300191758500
2015-12-014290.004300.004210.004250.0029700126256500
2015-11-304205.004260.004160.004250.0051600218189500
2015-11-274225.004250.004185.004205.0032100135326000
2015-11-264270.004270.004205.004235.0045100190883500

   ※ 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