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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,790 | 1,828 | 1,758 | 1,820 | +30 | +1.7 | 280,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,929 | 1,942 | 1,826 | 1,832 | -67 | -3.5 | 1,637,200 |
| 9/22 | 1,960 | 1,980 | 1,882 | 1,899 | -65 | -3.3 | 838,100 |
| 9/15 | 1,926 | 1,981 | 1,881 | 1,964 | +31 | +1.6 | 728,800 |
| 9/8 | 1,948 | 2,011 | 1,931 | 1,933 | -3 | -0.2 | 1,029,300 |
| 9/1 | 1,850 | 1,940 | 1,844 | 1,936 | +102 | +5.6 | 796,900 |
| 8/25 | 1,878 | 1,878 | 1,792 | 1,834 | -44 | -2.3 | 1,215,100 |
| 8/18 | 2,099 | 2,112 | 1,797 | 1,878 | -204 | -9.8 | 1,320,600 |
| 8/10 | 1,969 | 2,086 | 1,966 | 2,082 | +107 | +5.4 | 304,200 |
| 8/4 | 2,028 | 2,050 | 1,960 | 1,975 | -23 | -1.2 | 404,400 |
| 7/28 | 1,993 | 2,021 | 1,963 | 1,998 | +27 | +1.4 | 281,300 |
| 7/21 | 1,960 | 2,038 | 1,960 | 1,971 | +16 | +0.8 | 180,600 |
| 7/14 | 2,009 | 2,022 | 1,949 | 1,955 | -45 | -2.3 | 356,100 |
| 7/7 | 2,052 | 2,066 | 1,987 | 2,000 | -20 | -1.0 | 437,300 |
| 6/30 | 2,051 | 2,135 | 1,992 | 2,020 | -31 | -1.5 | 589,200 |
| 6/23 | 1,951 | 2,075 | 1,939 | 2,051 | +100 | +5.1 | 545,400 |
| 6/16 | 1,913 | 1,984 | 1,913 | 1,951 | +64 | +3.4 | 647,800 |
| 6/9 | 1,865 | 1,926 | 1,859 | 1,887 | -8 | -0.4 | 522,600 |
| 6/2 | 1,920 | 1,928 | 1,803 | 1,895 | +10 | +0.5 | 613,400 |
| 5/26 | 1,925 | 2,034 | 1,867 | 1,885 | -40 | -2.1 | 581,800 |
| 5/19 | 2,055 | 2,100 | 1,891 | 1,925 | -105 | -5.2 | 642,900 |
| 5/12 | 1,953 | 2,056 | 1,953 | 2,030 | +50 | +2.5 | 342,000 |
| 5/2 | 1,965 | 2,001 | 1,941 | 1,980 | +25 | +1.3 | 144,100 |
| 4/28 | 1,880 | 1,956 | 1,845 | 1,955 | +92 | +4.9 | 1,256,000 |
| 4/21 | 1,845 | 1,894 | 1,835 | 1,863 | +24 | +1.3 | 280,500 |
| 4/14 | 1,800 | 1,852 | 1,768 | 1,839 | +63 | +3.6 | 396,400 |
| 4/7 | 1,806 | 1,872 | 1,754 | 1,776 | -7 | -0.4 | 373,300 |
| 3/31 | 1,752 | 1,798 | 1,727 | 1,783 | +46 | +2.7 | 282,300 |
| 3/24 | 1,680 | 1,744 | 1,644 | 1,737 | +70 | +4.2 | 260,500 |
| 3/17 | 1,795 | 1,798 | 1,660 | 1,667 | -136 | -7.5 | 328,000 |
| 3/10 | 1,823 | 1,856 | 1,780 | 1,803 | -16 | -0.9 | 419,300 |
▶︎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
