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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,560 | 1,599 | 1,534 | 1,578 | +13 | +0.8 | 489,400 |
| 7/29 | 1,576 | 1,621 | 1,557 | 1,565 | -6 | -0.4 | 378,100 |
| 7/22 | 1,538 | 1,587 | 1,534 | 1,571 | +46 | +3.0 | 259,000 |
| 7/15 | 1,535 | 1,562 | 1,494 | 1,525 | +20 | +1.3 | 362,000 |
| 7/8 | 1,509 | 1,551 | 1,475 | 1,505 | +10 | +0.7 | 368,400 |
| 7/1 | 1,515 | 1,558 | 1,476 | 1,495 | -2 | -0.1 | 492,500 |
| 6/24 | 1,485 | 1,501 | 1,440 | 1,497 | +10 | +0.7 | 345,600 |
| 6/17 | 1,486 | 1,524 | 1,449 | 1,487 | -39 | -2.6 | 377,300 |
| 6/10 | 1,506 | 1,590 | 1,496 | 1,526 | +4 | +0.3 | 602,600 |
| 6/3 | 1,507 | 1,571 | 1,500 | 1,522 | +35 | +2.4 | 733,000 |
| 5/27 | 1,515 | 1,519 | 1,449 | 1,487 | -1 | -0.1 | 509,300 |
| 5/20 | 1,500 | 1,521 | 1,437 | 1,488 | +2 | +0.1 | 612,700 |
| 5/13 | 1,526 | 1,528 | 1,420 | 1,486 | -50 | -3.3 | 539,300 |
| 5/6 | 1,562 | 1,585 | 1,534 | 1,536 | -26 | -1.7 | 135,500 |
| 4/28 | 1,600 | 1,606 | 1,513 | 1,562 | -66 | -4.1 | 908,200 |
| 4/22 | 1,682 | 1,701 | 1,625 | 1,628 | -71 | -4.2 | 679,600 |
| 4/15 | 1,795 | 1,802 | 1,691 | 1,699 | -101 | -5.6 | 604,400 |
| 4/8 | 1,834 | 1,880 | 1,784 | 1,800 | -38 | -2.1 | 970,600 |
| 4/1 | 1,981 | 1,981 | 1,809 | 1,838 | -131 | -6.7 | 917,700 |
| 3/25 | 2,003 | 2,094 | 1,969 | 1,969 | -31 | -1.6 | 624,700 |
| 3/18 | 1,952 | 2,023 | 1,952 | 2,000 | +43 | +2.2 | 797,200 |
| 3/11 | 1,856 | 1,981 | 1,823 | 1,957 | +91 | +4.9 | 793,800 |
| 3/4 | 1,827 | 1,883 | 1,747 | 1,866 | +48 | +2.6 | 920,300 |
| 2/25 | 1,781 | 1,873 | 1,776 | 1,818 | +4 | +0.2 | 488,100 |
| 2/18 | 2,030 | 2,070 | 1,799 | 1,814 | -259 | -12.5 | 819,100 |
| 2/10 | 2,061 | 2,103 | 2,020 | 2,073 | -21 | -1.0 | 323,400 |
| 2/4 | 2,040 | 2,105 | 2,031 | 2,094 | +31 | +1.5 | 384,500 |
| 1/28 | 2,030 | 2,117 | 2,001 | 2,063 | 0 | 0.0 | 595,300 |
| 1/21 | 2,089 | 2,170 | 1,977 | 2,063 | -10 | -0.5 | 679,100 |
| 1/14 | 2,105 | 2,171 | 2,071 | 2,073 | -47 | -2.2 | 564,700 |
▶︎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
