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
1,816
円
(11:22)
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 | 1,815 | +25 | +1.4 | 265,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,098 | 1,107 | 1,061 | 1,075 | -26 | -2.4 | 2,393,300 |
| 4/10 | 812 | 1,133 | 807 | 1,101 | +276 | +33.5 | 6,521,300 |
| 4/3 | 951 | 989 | 816 | 825 | -194 | -19.0 | 4,231,500 |
| 3/27 | 879 | 1,042 | 864 | 1,019 | +138 | +15.7 | 5,014,700 |
| 3/19 | 932 | 941 | 859 | 881 | -47 | -5.1 | 5,196,000 |
| 3/13 | 1,092 | 1,112 | 890 | 928 | -207 | -18.2 | 9,916,200 |
| 3/6 | 1,143 | 1,218 | 1,121 | 1,135 | -5 | -0.4 | 4,830,600 |
| 2/28 | 1,220 | 1,240 | 1,110 | 1,140 | -133 | -10.5 | 5,276,100 |
| 2/21 | 1,326 | 1,328 | 1,260 | 1,273 | -61 | -4.6 | 3,144,400 |
| 2/14 | 1,370 | 1,378 | 1,316 | 1,334 | -11 | -0.8 | 4,718,800 |
| 2/7 | 1,198 | 1,350 | 1,191 | 1,345 | +123 | +10.1 | 4,653,100 |
| 1/31 | 1,265 | 1,280 | 1,200 | 1,222 | -69 | -5.3 | 3,891,600 |
| 1/24 | 1,331 | 1,355 | 1,273 | 1,291 | -46 | -3.4 | 4,408,500 |
| 1/17 | 1,333 | 1,360 | 1,323 | 1,337 | +6 | +0.5 | 3,171,500 |
| 1/10 | 1,318 | 1,359 | 1,311 | 1,331 | -7 | -0.5 | 5,179,600 |
| 12/30 | 1,363 | 1,365 | 1,327 | 1,338 | -2 | -0.2 | 1,310,100 |
| 12/27 | 1,300 | 1,408 | 1,230 | 1,340 | +126 | +10.4 | 31,268,000 |
| 12/20 | 1,758 | 1,773 | 1,069 | 1,214 | -544 | -30.9 | 37,368,000 |
| 12/13 | 1,765 | 1,804 | 1,751 | 1,758 | -22 | -1.2 | 1,273,800 |
| 12/6 | 1,770 | 1,799 | 1,733 | 1,780 | +24 | +1.4 | 1,259,900 |
| 11/29 | 1,748 | 1,805 | 1,748 | 1,756 | +26 | +1.5 | 997,500 |
| 11/22 | 1,729 | 1,761 | 1,680 | 1,730 | -14 | -0.8 | 1,283,900 |
| 11/15 | 1,780 | 1,814 | 1,724 | 1,744 | -39 | -2.2 | 1,224,800 |
| 11/8 | 1,815 | 1,834 | 1,768 | 1,783 | -13 | -0.7 | 2,168,000 |
| 11/1 | 1,762 | 1,798 | 1,722 | 1,796 | +32 | +1.8 | 2,462,000 |
| 10/25 | 1,750 | 1,794 | 1,741 | 1,764 | +14 | +0.8 | 1,115,500 |
| 10/18 | 1,743 | 1,785 | 1,738 | 1,750 | -5 | -0.3 | 1,054,100 |
| 10/11 | 1,756 | 1,776 | 1,736 | 1,755 | -2 | -0.1 | 1,041,800 |
| 10/4 | 1,736 | 1,764 | 1,724 | 1,757 | +15 | +0.9 | 1,100,600 |
| 9/27 | 1,721 | 1,768 | 1,718 | 1,742 | +21 | +1.2 | 927,500 |
▶︎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
