| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/27 |
2,382 |
2,390 |
2,382 |
2,383 |
-0.08% |
104,300 |
| 2025/3/26 |
2,382 |
2,385 |
2,382 |
2,385 |
+0.13% |
34,600 |
| 2025/3/25 |
2,382 |
2,385 |
2,382 |
2,382 |
+0.04% |
29,500 |
| 2025/3/24 |
2,382 |
2,386 |
2,381 |
2,381 |
-0.38% |
73,800 |
| 2025/3/21 |
2,386 |
2,396 |
2,380 |
2,390 |
-0.95% |
113,500 |
| 2025/3/19 |
2,381 |
2,413 |
2,381 |
2,413 |
+1.39% |
59,200 |
| 2025/3/18 |
2,381 |
2,387 |
2,380 |
2,380 |
+0.00% |
69,300 |
| 2025/3/17 |
2,385 |
2,390 |
2,380 |
2,380 |
-0.29% |
37,000 |
| 2025/3/14 |
2,379 |
2,388 |
2,379 |
2,387 |
+0.34% |
190,800 |
| 2025/3/13 |
2,380 |
2,382 |
2,379 |
2,379 |
-0.04% |
88,200 |
| 2025/3/12 |
2,379 |
2,382 |
2,379 |
2,380 |
+0.08% |
215,200 |
| 2025/3/11 |
2,381 |
2,384 |
2,378 |
2,378 |
-0.13% |
469,000 |
| 2025/3/10 |
2,378 |
2,384 |
2,377 |
2,381 |
+0.13% |
274,700 |
| 2025/3/7 |
2,381 |
2,384 |
2,375 |
2,378 |
-0.29% |
505,300 |
| 2025/3/6 |
2,380 |
2,385 |
2,379 |
2,385 |
+0.04% |
79,200 |
| 2025/3/5 |
2,381 |
2,384 |
2,377 |
2,384 |
+0.21% |
151,400 |
| 2025/3/4 |
2,377 |
2,385 |
2,375 |
2,379 |
+0.00% |
207,500 |
| 2025/3/3 |
2,380 |
2,387 |
2,377 |
2,379 |
-0.04% |
170,100 |
| 2025/2/28 |
2,379 |
2,385 |
2,378 |
2,380 |
+0.08% |
52,400 |
| 2025/2/27 |
2,377 |
2,379 |
2,376 |
2,378 |
+0.08% |
40,800 |
| 2025/2/26 |
2,378 |
2,382 |
2,376 |
2,376 |
-0.08% |
89,500 |
| 2025/2/25 |
2,386 |
2,386 |
2,373 |
2,378 |
-0.42% |
94,900 |
| 2025/2/21 |
2,388 |
2,391 |
2,387 |
2,388 |
+0.00% |
94,400 |
| 2025/2/20 |
2,387 |
2,390 |
2,387 |
2,388 |
+0.04% |
112,100 |
| 2025/2/19 |
2,388 |
2,390 |
2,387 |
2,387 |
+0.00% |
165,100 |
| 2025/2/18 |
2,386 |
2,388 |
2,386 |
2,387 |
+0.04% |
97,200 |
| 2025/2/17 |
2,387 |
2,388 |
2,386 |
2,386 |
+0.00% |
163,200 |
| 2025/2/14 |
2,387 |
2,388 |
2,386 |
2,386 |
-0.04% |
238,900 |
| 2025/2/13 |
2,387 |
2,389 |
2,387 |
2,387 |
+0.00% |
136,700 |
| 2025/2/12 |
2,387 |
2,389 |
2,386 |
2,387 |
+0.04% |
190,900 |
| 2025/2/10 |
2,386 |
2,388 |
2,386 |
2,386 |
+0.00% |
130,700 |
| 2025/2/7 |
2,386 |
2,388 |
2,386 |
2,386 |
+0.00% |
101,800 |
| 2025/2/6 |
2,387 |
2,389 |
2,386 |
2,386 |
-0.04% |
332,400 |
| 2025/2/5 |
2,387 |
2,388 |
2,386 |
2,387 |
+0.04% |
148,300 |
| 2025/2/4 |
2,391 |
2,392 |
2,386 |
2,386 |
-0.17% |
286,300 |
| 2025/2/3 |
2,389 |
2,391 |
2,388 |
2,390 |
+0.04% |
283,500 |
| 2025/1/31 |
2,390 |
2,391 |
2,388 |
2,389 |
-0.08% |
206,900 |
| 2025/1/30 |
2,388 |
2,392 |
2,387 |
2,391 |
+0.17% |
306,700 |
| 2025/1/29 |
2,392 |
2,393 |
2,387 |
2,387 |
-0.25% |
289,200 |
| 2025/1/28 |
2,391 |
2,394 |
2,391 |
2,393 |
+0.08% |
296,400 |
| 2025/1/27 |
2,393 |
2,396 |
2,389 |
2,391 |
-0.13% |
410,100 |
| 2025/1/24 |
2,394 |
2,397 |
2,391 |
2,394 |
+0.08% |
391,300 |
| 2025/1/23 |
2,392 |
2,396 |
2,390 |
2,392 |
+0.00% |
449,500 |
| 2025/1/22 |
2,392 |
2,397 |
2,392 |
2,392 |
+0.00% |
187,700 |
| 2025/1/21 |
2,398 |
2,402 |
2,390 |
2,392 |
-0.37% |
337,300 |
| 2025/1/20 |
2,395 |
2,402 |
2,393 |
2,401 |
+0.00% |
297,800 |
| 2025/1/17 |
2,421 |
2,425 |
2,394 |
2,401 |
-1.19% |
262,900 |
| 2025/1/16 |
2,424 |
2,484 |
2,392 |
2,430 |
-1.74% |
528,500 |
| 2025/1/15 |
2,386 |
2,473 |
2,385 |
2,473 |
+4.92% |
1,222,700 |
| 2025/1/14 |
2,357 |
2,357 |
2,357 |
2,357 |
+20.44% |
27,400 |
| 2025/1/10 |
1,948 |
1,975 |
1,947 |
1,957 |
-0.25% |
45,700 |
| 2025/1/9 |
1,979 |
1,979 |
1,936 |
1,962 |
-0.36% |
57,700 |
| 2025/1/8 |
1,964 |
1,974 |
1,948 |
1,969 |
+0.25% |
59,300 |
| 2025/1/7 |
1,934 |
1,971 |
1,917 |
1,964 |
+0.56% |
71,000 |
| 2025/1/6 |
2,000 |
2,008 |
1,940 |
1,953 |
-2.30% |
64,300 |
| 2024/12/30 |
1,980 |
2,028 |
1,976 |
1,999 |
+1.27% |
81,900 |
| 2024/12/27 |
1,965 |
1,976 |
1,941 |
1,974 |
+0.46% |
44,700 |
| 2024/12/26 |
1,953 |
1,999 |
1,949 |
1,965 |
+0.36% |
132,800 |
| 2024/12/25 |
1,950 |
1,958 |
1,932 |
1,958 |
+0.26% |
25,000 |
| 2024/12/24 |
1,951 |
1,961 |
1,915 |
1,953 |
+1.03% |
64,300 |
| 2024/12/23 |
1,921 |
1,943 |
1,888 |
1,933 |
+0.57% |
81,800 |
| 2024/12/20 |
1,910 |
1,940 |
1,897 |
1,922 |
+0.84% |
149,900 |
| 2024/12/19 |
1,892 |
1,917 |
1,875 |
1,906 |
-1.35% |
41,200 |
| 2024/12/18 |
1,942 |
1,966 |
1,922 |
1,932 |
+1.58% |
97,200 |
| 2024/12/17 |
1,907 |
1,945 |
1,902 |
1,902 |
-0.26% |
67,200 |
| 2024/12/16 |
1,924 |
1,924 |
1,888 |
1,907 |
-0.47% |
36,200 |
| 2024/12/13 |
1,929 |
1,954 |
1,899 |
1,916 |
-1.19% |
72,300 |
| 2024/12/12 |
1,898 |
1,951 |
1,898 |
1,939 |
+1.89% |
74,500 |
| 2024/12/11 |
1,915 |
1,933 |
1,897 |
1,903 |
-0.89% |
56,300 |
| 2024/12/10 |
1,938 |
1,948 |
1,917 |
1,920 |
+0.37% |
54,200 |
| 2024/12/9 |
1,897 |
1,947 |
1,893 |
1,913 |
+1.43% |
62,500 |
| 2024/12/6 |
1,855 |
1,894 |
1,850 |
1,886 |
+1.73% |
71,500 |
| 2024/12/5 |
1,856 |
1,875 |
1,847 |
1,854 |
-0.11% |
61,300 |
| 2024/12/4 |
1,860 |
1,864 |
1,824 |
1,856 |
-0.70% |
54,100 |
| 2024/12/3 |
1,858 |
1,885 |
1,858 |
1,869 |
+0.48% |
61,300 |
| 2024/12/2 |
1,847 |
1,872 |
1,846 |
1,860 |
+0.70% |
52,900 |
| 2024/11/29 |
1,836 |
1,860 |
1,830 |
1,847 |
+0.54% |
59,400 |
| 2024/11/28 |
1,811 |
1,837 |
1,809 |
1,837 |
+1.44% |
34,000 |
| 2024/11/27 |
1,830 |
1,849 |
1,807 |
1,811 |
-0.49% |
116,900 |
| 2024/11/26 |
1,767 |
1,828 |
1,763 |
1,820 |
+3.00% |
57,600 |
| 2024/11/25 |
1,790 |
1,791 |
1,758 |
1,767 |
-1.28% |
165,100 |
| 2024/11/22 |
1,798 |
1,818 |
1,790 |
1,790 |
-0.67% |
76,300 |
| 2024/11/21 |
1,820 |
1,832 |
1,796 |
1,802 |
-1.10% |
53,100 |
| 2024/11/20 |
1,808 |
1,842 |
1,802 |
1,822 |
+1.50% |
71,900 |
| 2024/11/19 |
1,812 |
1,834 |
1,795 |
1,795 |
-1.05% |
83,400 |
| 2024/11/18 |
1,835 |
1,847 |
1,813 |
1,814 |
-1.41% |
91,900 |
| 2024/11/15 |
1,974 |
1,974 |
1,840 |
1,840 |
-7.49% |
160,200 |
| 2024/11/14 |
1,958 |
2,003 |
1,956 |
1,989 |
+1.90% |
50,200 |
| 2024/11/13 |
1,975 |
2,000 |
1,946 |
1,952 |
-1.96% |
90,300 |
| 2024/11/12 |
1,964 |
2,011 |
1,962 |
1,991 |
+1.63% |
57,900 |
| 2024/11/11 |
1,937 |
1,968 |
1,937 |
1,959 |
+0.62% |
42,900 |
| 2024/11/8 |
1,969 |
1,973 |
1,944 |
1,947 |
+0.21% |
66,900 |
| 2024/11/7 |
1,937 |
1,968 |
1,937 |
1,943 |
+0.36% |
84,900 |
| 2024/11/6 |
1,976 |
1,980 |
1,936 |
1,936 |
-0.87% |
31,700 |
| 2024/11/5 |
1,929 |
1,965 |
1,914 |
1,953 |
+2.63% |
53,700 |
| 2024/11/1 |
1,898 |
1,921 |
1,898 |
1,903 |
+0.00% |
43,300 |
| 2024/10/31 |
1,900 |
1,911 |
1,881 |
1,903 |
+1.22% |
54,300 |
| 2024/10/30 |
1,927 |
1,933 |
1,866 |
1,880 |
-2.29% |
162,900 |
| 2024/10/29 |
1,882 |
1,931 |
1,873 |
1,924 |
+2.94% |
87,800 |
| 2024/10/28 |
1,877 |
1,889 |
1,865 |
1,869 |
-0.05% |
31,600 |
| 2024/10/25 |
1,866 |
1,874 |
1,857 |
1,870 |
+0.21% |
27,400 |
| 2024/10/24 |
1,854 |
1,881 |
1,847 |
1,866 |
+0.48% |
53,000 |
| 2024/10/23 |
1,875 |
1,902 |
1,857 |
1,857 |
-2.16% |
51,200 |
| 2024/10/22 |
1,909 |
1,909 |
1,882 |
1,898 |
-1.86% |
55,900 |
| 2024/10/21 |
1,955 |
1,955 |
1,930 |
1,934 |
-1.07% |
28,600 |
| 2024/10/18 |
1,976 |
1,985 |
1,954 |
1,955 |
-1.66% |
36,600 |
| 2024/10/17 |
2,000 |
2,000 |
1,976 |
1,988 |
+0.76% |
52,000 |
| 2024/10/16 |
1,944 |
1,990 |
1,938 |
1,973 |
+0.66% |
45,300 |
| 2024/10/15 |
1,998 |
2,001 |
1,958 |
1,960 |
-1.01% |
66,500 |
| 2024/10/11 |
1,970 |
1,990 |
1,963 |
1,980 |
+0.51% |
46,200 |
| 2024/10/10 |
1,977 |
1,980 |
1,960 |
1,970 |
+0.00% |
55,500 |
| 2024/10/9 |
1,971 |
1,990 |
1,951 |
1,970 |
+0.31% |
43,700 |
| 2024/10/8 |
1,957 |
1,993 |
1,946 |
1,964 |
-1.65% |
52,600 |
| 2024/10/7 |
2,015 |
2,021 |
1,989 |
1,997 |
-0.30% |
54,700 |
| 2024/10/4 |
1,987 |
2,016 |
1,969 |
2,003 |
+1.62% |
55,100 |
| 2024/10/3 |
2,020 |
2,028 |
1,970 |
1,971 |
-1.30% |
85,500 |
| 2024/10/2 |
1,965 |
2,010 |
1,960 |
1,997 |
+1.47% |
80,100 |
| 2024/10/1 |
1,946 |
1,969 |
1,922 |
1,968 |
+2.39% |
63,300 |
| 2024/9/30 |
1,938 |
1,969 |
1,901 |
1,922 |
-2.83% |
175,000 |
| 2024/9/27 |
1,932 |
1,980 |
1,917 |
1,978 |
+2.38% |
678,500 |
| 2024/9/26 |
1,900 |
1,941 |
1,888 |
1,932 |
+2.93% |
1,012,800 |
| 2024/9/25 |
1,884 |
1,897 |
1,868 |
1,877 |
-0.37% |
174,400 |
| 2024/9/24 |
1,902 |
1,913 |
1,877 |
1,884 |
-0.26% |
172,000 |
|
![プレサンスコーポレーション [上場廃止企業] 株価 チャート](/chart/s=3254/volb=1/e=250425.png)
