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
1,822.1
円
(12:51)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,047 (24/07/31) | 1,490 (23/11/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,047 (24/07/31) | 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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,790 | 1,849 | 1,758 | 1,813 | +23 | +1.3 | 282,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,673 | 1,751 | 1,646 | 1,721 | +46 | +2.8 | 858,800 |
| 9/13 | 1,587 | 1,679 | 1,586 | 1,675 | +100 | +6.4 | 1,011,500 |
| 9/6 | 1,537 | 1,617 | 1,531 | 1,575 | +33 | +2.1 | 1,039,800 |
| 8/30 | 1,506 | 1,586 | 1,500 | 1,542 | +12 | +0.8 | 764,900 |
| 8/23 | 1,564 | 1,601 | 1,516 | 1,530 | -12 | -0.8 | 1,225,500 |
| 8/16 | 1,473 | 1,556 | 1,472 | 1,542 | +52 | +3.5 | 927,700 |
| 8/9 | 1,468 | 1,513 | 1,409 | 1,490 | +15 | +1.0 | 1,101,000 |
| 8/2 | 1,530 | 1,546 | 1,456 | 1,475 | -61 | -4.0 | 827,000 |
| 7/26 | 1,550 | 1,550 | 1,513 | 1,536 | -24 | -1.5 | 542,100 |
| 7/19 | 1,606 | 1,636 | 1,537 | 1,560 | -37 | -2.3 | 936,700 |
| 7/12 | 1,555 | 1,605 | 1,505 | 1,597 | +41 | +2.6 | 698,200 |
| 7/5 | 1,498 | 1,574 | 1,495 | 1,556 | +77 | +5.2 | 735,500 |
| 6/28 | 1,552 | 1,563 | 1,474 | 1,479 | -74 | -4.8 | 1,235,200 |
| 6/21 | 1,605 | 1,617 | 1,552 | 1,553 | -45 | -2.8 | 892,000 |
| 6/14 | 1,583 | 1,631 | 1,580 | 1,598 | +40 | +2.6 | 1,943,200 |
| 6/7 | 1,379 | 1,565 | 1,343 | 1,558 | +193 | +14.1 | 3,096,900 |
| 5/31 | 1,404 | 1,413 | 1,363 | 1,365 | -39 | -2.8 | 730,700 |
| 5/24 | 1,400 | 1,434 | 1,374 | 1,404 | +18 | +1.3 | 892,900 |
| 5/17 | 1,460 | 1,468 | 1,324 | 1,386 | +76 | +5.8 | 2,912,000 |
| 5/10 | 1,350 | 1,364 | 1,310 | 1,310 | -50 | -3.7 | 1,983,500 |
| 4/26 | 1,378 | 1,392 | 1,344 | 1,360 | -15 | -1.1 | 977,800 |
| 4/19 | 1,412 | 1,425 | 1,371 | 1,375 | -33 | -2.3 | 816,300 |
| 4/12 | 1,401 | 1,415 | 1,378 | 1,408 | +12 | +0.9 | 801,100 |
| 4/5 | 1,384 | 1,406 | 1,376 | 1,396 | +19 | +1.4 | 863,300 |
| 3/29 | 1,397 | 1,427 | 1,346 | 1,377 | -25 | -1.8 | 2,815,300 |
| 3/22 | 1,365 | 1,402 | 1,341 | 1,402 | +43 | +3.2 | 1,902,700 |
| 3/15 | 1,366 | 1,393 | 1,352 | 1,359 | -7 | -0.5 | 1,781,500 |
| 3/8 | 1,457 | 1,458 | 1,364 | 1,366 | -67 | -4.7 | 1,506,700 |
| 3/1 | 1,423 | 1,457 | 1,399 | 1,433 | ー | ー | 1,454,600 |
▶︎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
