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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,113 | 2,149 | 2,090 | 2,120 | +25 | +1.2 | 461,800 |
| 12/30 | 2,010 | 2,112 | 2,010 | 2,095 | +59 | +2.9 | 356,900 |
| 12/24 | 1,941 | 2,045 | 1,912 | 2,036 | +75 | +3.8 | 505,900 |
| 12/17 | 1,927 | 1,989 | 1,901 | 1,961 | +21 | +1.1 | 630,600 |
| 12/10 | 1,799 | 1,950 | 1,799 | 1,940 | +122 | +6.7 | 644,700 |
| 12/3 | 1,717 | 1,818 | 1,695 | 1,818 | +61 | +3.5 | 830,200 |
| 11/26 | 1,699 | 1,800 | 1,673 | 1,757 | +45 | +2.6 | 631,800 |
| 11/19 | 1,897 | 1,913 | 1,637 | 1,712 | -244 | -12.5 | 1,397,600 |
| 11/12 | 1,966 | 1,980 | 1,904 | 1,956 | +11 | +0.6 | 596,200 |
| 11/5 | 1,904 | 1,978 | 1,894 | 1,945 | +63 | +3.4 | 664,700 |
| 10/29 | 1,848 | 1,928 | 1,848 | 1,882 | +20 | +1.1 | 1,899,600 |
| 10/22 | 1,890 | 1,904 | 1,835 | 1,862 | -43 | -2.3 | 662,600 |
| 10/15 | 1,837 | 1,918 | 1,831 | 1,905 | +85 | +4.7 | 837,900 |
| 10/8 | 1,797 | 1,834 | 1,748 | 1,820 | +36 | +2.0 | 810,600 |
| 10/1 | 1,886 | 1,886 | 1,774 | 1,784 | -88 | -4.7 | 1,703,300 |
| 9/24 | 1,859 | 1,897 | 1,854 | 1,872 | -44 | -2.3 | 1,183,200 |
| 9/17 | 1,917 | 1,992 | 1,909 | 1,916 | -20 | -1.0 | 1,301,100 |
| 9/10 | 1,829 | 1,942 | 1,818 | 1,936 | +118 | +6.5 | 1,156,500 |
| 9/3 | 1,651 | 1,827 | 1,649 | 1,818 | +175 | +10.7 | 1,387,400 |
| 8/27 | 1,640 | 1,669 | 1,607 | 1,643 | +28 | +1.7 | 697,100 |
| 8/20 | 1,645 | 1,700 | 1,605 | 1,615 | -65 | -3.9 | 734,300 |
| 8/13 | 1,650 | 1,692 | 1,643 | 1,680 | +39 | +2.4 | 614,900 |
| 8/6 | 1,616 | 1,648 | 1,596 | 1,641 | +47 | +3.0 | 551,200 |
| 7/30 | 1,570 | 1,615 | 1,557 | 1,594 | +62 | +4.1 | 518,900 |
| 7/21 | 1,535 | 1,555 | 1,520 | 1,532 | -13 | -0.8 | 387,300 |
| 7/16 | 1,532 | 1,569 | 1,532 | 1,545 | +55 | +3.7 | 686,700 |
| 7/9 | 1,500 | 1,527 | 1,462 | 1,490 | -19 | -1.3 | 679,000 |
| 7/2 | 1,503 | 1,513 | 1,481 | 1,509 | +8 | +0.5 | 495,500 |
| 6/25 | 1,437 | 1,511 | 1,409 | 1,501 | +35 | +2.4 | 554,600 |
| 6/18 | 1,548 | 1,549 | 1,463 | 1,466 | -67 | -4.4 | 443,400 |
▶︎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
