！決算発表予定日 2024/05/15
3254東証S貸借
業種 不動産業
プレサンスコーポレーション 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,135 (23/06/29) | 1,468 (23/11/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,875 (24/04/26) | 1,564 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,838 | 1,869 | 1,806 | 1,857 | +18 | +1.0 | 302,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,736 | 1,875 | 1,728 | 1,839 | +154 | +9.1 | 1,213,400 |
| 4/19 | 1,731 | 1,755 | 1,676 | 1,685 | -62 | -3.6 | 708,600 |
| 4/12 | 1,750 | 1,781 | 1,725 | 1,747 | -2 | -0.1 | 608,200 |
| 4/5 | 1,822 | 1,830 | 1,710 | 1,749 | -65 | -3.6 | 526,400 |
| 3/29 | 1,760 | 1,824 | 1,738 | 1,814 | +42 | +2.4 | 587,700 |
| 3/22 | 1,760 | 1,783 | 1,736 | 1,772 | +15 | +0.9 | 577,900 |
| 3/15 | 1,707 | 1,771 | 1,650 | 1,757 | +36 | +2.1 | 797,100 |
| 3/8 | 1,716 | 1,727 | 1,646 | 1,721 | +38 | +2.3 | 623,500 |
| 3/1 | 1,669 | 1,719 | 1,644 | 1,683 | +17 | +1.0 | 655,800 |
| 2/22 | 1,712 | 1,721 | 1,638 | 1,666 | -51 | -3.0 | 440,900 |
| 2/16 | 1,668 | 1,801 | 1,645 | 1,717 | +67 | +4.1 | 769,400 |
| 2/9 | 1,682 | 1,725 | 1,650 | 1,650 | -18 | -1.1 | 448,700 |
| 2/2 | 1,658 | 1,690 | 1,652 | 1,668 | +24 | +1.5 | 378,800 |
| 1/26 | 1,659 | 1,705 | 1,643 | 1,644 | -4 | -0.2 | 492,700 |
| 1/19 | 1,638 | 1,670 | 1,611 | 1,648 | +12 | +0.7 | 690,900 |
| 1/12 | 1,624 | 1,698 | 1,617 | 1,636 | -4 | -0.2 | 628,800 |
| 1/5 | 1,595 | 1,642 | 1,564 | 1,640 | +45 | +2.8 | 248,100 |
| 12/29 | 1,600 | 1,620 | 1,568 | 1,595 | +14 | +0.9 | 494,900 |
| 12/22 | 1,540 | 1,595 | 1,535 | 1,581 | +10 | +0.6 | 578,500 |
| 12/15 | 1,540 | 1,599 | 1,528 | 1,571 | +51 | +3.4 | 561,900 |
| 12/8 | 1,527 | 1,557 | 1,506 | 1,520 | 0 | 0.0 | 544,500 |
| 12/1 | 1,533 | 1,539 | 1,490 | 1,520 | -10 | -0.7 | 468,700 |
| 11/24 | 1,505 | 1,549 | 1,481 | 1,530 | +27 | +1.8 | 349,100 |
| 11/17 | 1,656 | 1,656 | 1,468 | 1,503 | -140 | -8.5 | 963,200 |
| 11/10 | 1,661 | 1,683 | 1,607 | 1,643 | +1 | +0.1 | 413,700 |
| 11/2 | 1,584 | 1,662 | 1,557 | 1,642 | +32 | +2.0 | 352,000 |
| 10/27 | 1,670 | 1,674 | 1,579 | 1,610 | -60 | -3.6 | 641,800 |
| 10/20 | 1,702 | 1,704 | 1,633 | 1,670 | -42 | -2.5 | 516,800 |
| 10/13 | 1,722 | 1,758 | 1,708 | 1,712 | -13 | -0.8 | 417,500 |
| 10/6 | 1,830 | 1,849 | 1,684 | 1,725 | -107 | -5.8 | 646,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて