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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,550 | 1,551 | 1,495 | 1,533 | -17 | -1.1 | 501,200 |
| 6/4 | 1,705 | 1,711 | 1,550 | 1,550 | -179 | -10.4 | 587,300 |
| 5/28 | 1,764 | 1,786 | 1,699 | 1,729 | -35 | -2.0 | 517,900 |
| 5/21 | 1,674 | 1,775 | 1,664 | 1,764 | +117 | +7.1 | 530,400 |
| 5/14 | 1,681 | 1,715 | 1,605 | 1,647 | -33 | -2.0 | 515,500 |
| 5/7 | 1,625 | 1,687 | 1,615 | 1,680 | +72 | +4.5 | 209,100 |
| 4/30 | 1,678 | 1,678 | 1,595 | 1,608 | -73 | -4.3 | 406,100 |
| 4/23 | 1,824 | 1,828 | 1,681 | 1,681 | -139 | -7.6 | 569,400 |
| 4/16 | 1,766 | 1,823 | 1,751 | 1,820 | +62 | +3.5 | 646,500 |
| 4/9 | 1,693 | 1,786 | 1,687 | 1,758 | +71 | +4.2 | 1,004,300 |
| 4/2 | 1,727 | 1,738 | 1,620 | 1,687 | -56 | -3.2 | 1,838,300 |
| 3/26 | 1,673 | 1,746 | 1,652 | 1,743 | +51 | +3.0 | 1,206,300 |
| 3/19 | 1,610 | 1,700 | 1,607 | 1,692 | +88 | +5.5 | 1,470,600 |
| 3/12 | 1,511 | 1,605 | 1,501 | 1,604 | +114 | +7.7 | 1,749,700 |
| 3/5 | 1,499 | 1,543 | 1,479 | 1,490 | +16 | +1.1 | 865,700 |
| 2/26 | 1,535 | 1,550 | 1,474 | 1,474 | -52 | -3.4 | 867,000 |
| 2/19 | 1,524 | 1,570 | 1,510 | 1,526 | +9 | +0.6 | 1,037,200 |
| 2/12 | 1,499 | 1,528 | 1,486 | 1,517 | +32 | +2.2 | 669,000 |
| 2/5 | 1,479 | 1,503 | 1,466 | 1,485 | +12 | +0.8 | 730,100 |
| 1/29 | 1,494 | 1,535 | 1,473 | 1,473 | -21 | -1.4 | 997,500 |
| 1/22 | 1,575 | 1,683 | 1,480 | 1,494 | -241 | -13.9 | 3,333,600 |
| 1/15 | 1,767 | 1,770 | 1,673 | 1,735 | -36 | -2.0 | 830,000 |
| 1/8 | 1,771 | 1,779 | 1,762 | 1,771 | -5 | -0.3 | 1,267,400 |
| 12/30 | 1,775 | 1,778 | 1,764 | 1,776 | +6 | +0.3 | 595,500 |
| 12/25 | 1,750 | 1,778 | 1,747 | 1,770 | +22 | +1.3 | 1,300,300 |
| 12/18 | 1,750 | 1,751 | 1,738 | 1,748 | -3 | -0.2 | 1,931,700 |
| 12/11 | 1,755 | 1,762 | 1,748 | 1,751 | +1 | +0.1 | 4,188,200 |
| 12/4 | 1,752 | 1,765 | 1,749 | 1,750 | -16 | -0.9 | 3,603,800 |
| 11/27 | 1,786 | 1,787 | 1,752 | 1,766 | -24 | -1.3 | 2,914,400 |
| 11/20 | 1,760 | 1,800 | 1,743 | 1,790 | +230 | +14.7 | 9,484,600 |
▶︎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
