2588 (株)プレミアムウォーターホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,955 | 2,968 | 2,952 | 2,952 | 3,600 | 2,952 |
| 2024-07-25 | 2,995 | 2,995 | 2,956 | 2,956 | 16,000 | 2,956 |
| 2024-07-24 | 3,040 | 3,045 | 3,010 | 3,010 | 5,400 | 3,010 |
| 2024-07-23 | 3,010 | 3,050 | 3,010 | 3,040 | 6,100 | 3,040 |
| 2024-07-22 | 3,030 | 3,035 | 3,000 | 3,005 | 4,300 | 3,005 |
| 2024-07-19 | 3,010 | 3,015 | 2,990 | 2,990 | 4,300 | 2,990 |
| 2024-07-18 | 2,972 | 3,035 | 2,972 | 3,010 | 5,100 | 3,010 |
| 2024-07-17 | 2,972 | 2,978 | 2,965 | 2,971 | 3,300 | 2,971 |
| 2024-07-16 | 2,990 | 2,992 | 2,973 | 2,973 | 4,500 | 2,973 |
| 2024-07-12 | 2,979 | 2,987 | 2,973 | 2,973 | 3,300 | 2,973 |
| 2024-07-11 | 2,979 | 3,000 | 2,979 | 2,980 | 3,200 | 2,980 |
| 2024-07-10 | 2,980 | 3,005 | 2,973 | 2,978 | 3,300 | 2,978 |
| 2024-07-09 | 3,050 | 3,050 | 2,980 | 2,980 | 8,300 | 2,980 |
| 2024-07-08 | 3,000 | 3,090 | 2,985 | 2,996 | 26,500 | 2,996 |
| 2024-07-05 | 2,972 | 2,972 | 2,950 | 2,954 | 3,000 | 2,954 |
| 2024-07-04 | 2,932 | 2,989 | 2,932 | 2,962 | 9,900 | 2,962 |
| 2024-07-03 | 2,941 | 2,941 | 2,935 | 2,936 | 4,500 | 2,936 |
| 2024-07-02 | 2,950 | 2,950 | 2,940 | 2,941 | 4,800 | 2,941 |
| 2024-07-01 | 2,940 | 2,955 | 2,940 | 2,940 | 3,700 | 2,940 |
| 2024-06-28 | 2,938 | 2,945 | 2,930 | 2,934 | 3,100 | 2,934 |
| 2024-06-27 | 2,936 | 2,955 | 2,933 | 2,937 | 4,400 | 2,937 |
| 2024-06-26 | 2,965 | 2,983 | 2,934 | 2,935 | 8,200 | 2,935 |
| 2024-06-25 | 2,950 | 2,980 | 2,931 | 2,964 | 16,100 | 2,964 |
| 2024-06-24 | 2,936 | 2,997 | 2,936 | 2,991 | 9,400 | 2,991 |
| 2024-06-21 | 2,918 | 2,950 | 2,916 | 2,933 | 7,300 | 2,933 |
| 2024-06-20 | 2,911 | 2,927 | 2,905 | 2,910 | 3,800 | 2,910 |
| 2024-06-19 | 2,896 | 2,921 | 2,896 | 2,910 | 5,500 | 2,910 |
| 2024-06-18 | 2,882 | 2,918 | 2,882 | 2,896 | 4,200 | 2,896 |
| 2024-06-17 | 2,890 | 2,907 | 2,877 | 2,877 | 7,200 | 2,877 |
| 2024-06-14 | 2,886 | 2,910 | 2,879 | 2,890 | 6,400 | 2,890 |
| 2024-06-13 | 2,910 | 2,910 | 2,886 | 2,886 | 3,400 | 2,886 |
| 2024-06-12 | 2,901 | 2,904 | 2,888 | 2,888 | 3,400 | 2,888 |
| 2024-06-11 | 2,915 | 2,916 | 2,901 | 2,902 | 4,200 | 2,902 |
| 2024-06-10 | 2,927 | 2,927 | 2,900 | 2,902 | 4,100 | 2,902 |
| 2024-06-07 | 2,893 | 2,901 | 2,887 | 2,887 | 2,900 | 2,887 |
| 2024-06-06 | 2,904 | 2,915 | 2,892 | 2,893 | 4,900 | 2,893 |
| 2024-06-05 | 2,900 | 2,930 | 2,883 | 2,904 | 4,500 | 2,904 |
| 2024-06-04 | 2,877 | 2,914 | 2,876 | 2,914 | 7,100 | 2,914 |
| 2024-06-03 | 2,862 | 2,900 | 2,861 | 2,861 | 4,400 | 2,861 |
| 2024-05-31 | 2,870 | 2,893 | 2,859 | 2,859 | 4,100 | 2,859 |
| 2024-05-30 | 2,890 | 2,920 | 2,872 | 2,873 | 4,500 | 2,873 |
| 2024-05-29 | 2,940 | 2,940 | 2,896 | 2,896 | 5,400 | 2,896 |
| 2024-05-28 | 2,899 | 2,930 | 2,891 | 2,913 | 4,200 | 2,913 |
| 2024-05-27 | 2,900 | 2,900 | 2,872 | 2,899 | 4,600 | 2,899 |
| 2024-05-24 | 2,848 | 2,920 | 2,826 | 2,900 | 29,300 | 2,900 |
| 2024-05-23 | 2,901 | 2,911 | 2,835 | 2,850 | 18,800 | 2,850 |
| 2024-05-22 | 2,909 | 2,920 | 2,882 | 2,902 | 9,800 | 2,902 |
| 2024-05-21 | 2,938 | 2,950 | 2,906 | 2,914 | 11,800 | 2,914 |
| 2024-05-20 | 2,950 | 2,960 | 2,930 | 2,939 | 9,600 | 2,939 |
| 2024-05-17 | 2,930 | 2,999 | 2,921 | 2,960 | 5,000 | 2,960 |
| 2024-05-16 | 2,970 | 2,990 | 2,930 | 2,960 | 9,200 | 2,960 |
| 2024-05-15 | 3,010 | 3,020 | 3,000 | 3,005 | 3,700 | 3,005 |
| 2024-05-14 | 3,015 | 3,020 | 2,990 | 3,000 | 6,700 | 3,000 |
| 2024-05-13 | 3,005 | 3,025 | 2,999 | 3,025 | 3,300 | 3,025 |
| 2024-05-10 | 3,100 | 3,100 | 3,015 | 3,015 | 4,500 | 3,015 |
| 2024-05-09 | 3,075 | 3,100 | 3,050 | 3,100 | 4,000 | 3,100 |
| 2024-05-08 | 3,030 | 3,070 | 3,025 | 3,070 | 1,600 | 3,070 |
| 2024-05-07 | 3,035 | 3,055 | 3,030 | 3,030 | 2,000 | 3,030 |
| 2024-05-02 | 3,030 | 3,065 | 3,010 | 3,035 | 1,700 | 3,035 |
| 2024-05-01 | 3,040 | 3,050 | 3,030 | 3,030 | 1,300 | 3,030 |
| 2024-04-30 | 3,100 | 3,100 | 3,050 | 3,050 | 1,400 | 3,050 |
| 2024-04-26 | 3,070 | 3,080 | 3,040 | 3,040 | 1,500 | 3,040 |
| 2024-04-25 | 3,100 | 3,100 | 3,015 | 3,025 | 11,500 | 3,025 |
| 2024-04-24 | 3,075 | 3,140 | 3,070 | 3,140 | 6,100 | 3,140 |
| 2024-04-23 | 3,020 | 3,055 | 3,000 | 3,045 | 4,700 | 3,045 |
| 2024-04-22 | 2,933 | 3,005 | 2,923 | 3,005 | 7,700 | 3,005 |
| 2024-04-19 | 2,912 | 2,920 | 2,870 | 2,907 | 9,100 | 2,907 |
| 2024-04-18 | 2,938 | 2,948 | 2,886 | 2,929 | 4,300 | 2,929 |
| 2024-04-17 | 2,912 | 2,934 | 2,886 | 2,930 | 5,600 | 2,930 |
| 2024-04-16 | 2,943 | 2,949 | 2,899 | 2,911 | 12,900 | 2,911 |
| 2024-04-15 | 3,000 | 3,000 | 2,942 | 2,949 | 15,700 | 2,949 |
| 2024-04-12 | 3,020 | 3,030 | 3,010 | 3,010 | 2,900 | 3,010 |
| 2024-04-11 | 3,020 | 3,035 | 3,005 | 3,015 | 8,300 | 3,015 |
| 2024-04-10 | 3,030 | 3,045 | 3,030 | 3,030 | 1,800 | 3,030 |
| 2024-04-09 | 3,075 | 3,080 | 3,025 | 3,035 | 4,000 | 3,035 |
| 2024-04-08 | 3,045 | 3,075 | 3,025 | 3,075 | 11,700 | 3,075 |
| 2024-04-05 | 3,065 | 3,090 | 3,025 | 3,045 | 9,900 | 3,045 |
| 2024-04-04 | 3,120 | 3,120 | 3,085 | 3,105 | 2,200 | 3,105 |
| 2024-04-03 | 3,030 | 3,125 | 3,025 | 3,100 | 6,700 | 3,100 |
| 2024-04-02 | 3,110 | 3,115 | 3,025 | 3,035 | 10,700 | 3,035 |
| 2024-04-01 | 3,180 | 3,180 | 3,085 | 3,085 | 22,700 | 3,085 |
| 2024-03-29 | 3,155 | 3,180 | 3,145 | 3,180 | 11,000 | 3,180 |
| 2024-03-28 | 3,135 | 3,215 | 3,120 | 3,125 | 40,900 | 3,125 |
| 2024-03-27 | 3,400 | 3,410 | 3,320 | 3,375 | 24,500 | 3,375 |
| 2024-03-26 | 3,300 | 3,390 | 3,285 | 3,370 | 17,200 | 3,370 |
| 2024-03-25 | 3,295 | 3,315 | 3,270 | 3,300 | 22,900 | 3,300 |
| 2024-03-22 | 3,270 | 3,300 | 3,225 | 3,300 | 17,200 | 3,300 |
| 2024-03-21 | 3,260 | 3,275 | 3,230 | 3,265 | 10,400 | 3,265 |
| 2024-03-19 | 3,235 | 3,245 | 3,225 | 3,230 | 5,100 | 3,230 |
| 2024-03-18 | 3,265 | 3,285 | 3,220 | 3,235 | 23,100 | 3,235 |
| 2024-03-15 | 3,260 | 3,275 | 3,235 | 3,260 | 6,500 | 3,260 |
| 2024-03-14 | 3,260 | 3,280 | 3,255 | 3,275 | 5,300 | 3,275 |
| 2024-03-13 | 3,320 | 3,320 | 3,265 | 3,285 | 4,900 | 3,285 |
| 2024-03-12 | 3,250 | 3,285 | 3,220 | 3,285 | 4,100 | 3,285 |
| 2024-03-11 | 3,270 | 3,300 | 3,240 | 3,255 | 10,800 | 3,255 |
| 2024-03-08 | 3,245 | 3,305 | 3,225 | 3,270 | 8,100 | 3,270 |
| 2024-03-07 | 3,295 | 3,295 | 3,200 | 3,245 | 16,700 | 3,245 |
| 2024-03-06 | 3,310 | 3,355 | 3,280 | 3,280 | 15,600 | 3,280 |
| 2024-03-05 | 3,245 | 3,315 | 3,240 | 3,310 | 18,600 | 3,310 |
| 2024-03-04 | 3,195 | 3,250 | 3,190 | 3,235 | 17,800 | 3,235 |
| 2024-03-01 | 3,200 | 3,200 | 3,145 | 3,150 | 9,100 | 3,150 |
| 2024-02-29 | 3,170 | 3,170 | 3,110 | 3,160 | 12,400 | 3,160 |
| 2024-02-28 | 3,150 | 3,190 | 3,150 | 3,170 | 5,800 | 3,170 |
| 2024-02-27 | 3,150 | 3,180 | 3,130 | 3,150 | 11,000 | 3,150 |
| 2024-02-26 | 3,210 | 3,215 | 3,150 | 3,150 | 16,100 | 3,150 |
| 2024-02-22 | 3,270 | 3,270 | 3,200 | 3,225 | 18,800 | 3,225 |
| 2024-02-21 | 3,300 | 3,300 | 3,270 | 3,300 | 10,800 | 3,300 |
| 2024-02-20 | 3,300 | 3,320 | 3,280 | 3,305 | 13,200 | 3,305 |
| 2024-02-19 | 3,230 | 3,295 | 3,220 | 3,295 | 7,700 | 3,295 |
| 2024-02-16 | 3,175 | 3,270 | 3,175 | 3,270 | 14,000 | 3,270 |
| 2024-02-15 | 3,165 | 3,175 | 3,055 | 3,175 | 30,300 | 3,175 |
| 2024-02-14 | 3,215 | 3,240 | 3,125 | 3,165 | 38,000 | 3,165 |
| 2024-02-13 | 3,220 | 3,285 | 3,220 | 3,250 | 14,500 | 3,250 |
| 2024-02-09 | 3,320 | 3,320 | 3,220 | 3,220 | 18,700 | 3,220 |
| 2024-02-08 | 3,270 | 3,340 | 3,250 | 3,320 | 12,900 | 3,320 |
| 2024-02-07 | 3,375 | 3,375 | 3,240 | 3,270 | 28,500 | 3,270 |
| 2024-02-06 | 3,400 | 3,400 | 3,350 | 3,395 | 6,200 | 3,395 |
| 2024-02-05 | 3,385 | 3,395 | 3,340 | 3,395 | 11,700 | 3,395 |
| 2024-02-02 | 3,390 | 3,390 | 3,335 | 3,345 | 9,400 | 3,345 |
| 2024-02-01 | 3,390 | 3,420 | 3,340 | 3,380 | 14,700 | 3,380 |
| 2024-01-31 | 3,300 | 3,390 | 3,285 | 3,390 | 16,300 | 3,390 |
| 2024-01-30 | 3,370 | 3,375 | 3,300 | 3,305 | 9,900 | 3,305 |
| 2024-01-29 | 3,340 | 3,395 | 3,330 | 3,370 | 13,200 | 3,370 |
| 2024-01-26 | 3,360 | 3,395 | 3,320 | 3,340 | 21,200 | 3,340 |
| 2024-01-25 | 3,520 | 3,520 | 3,320 | 3,335 | 97,700 | 3,335 |
| 2024-01-24 | 3,500 | 3,590 | 3,450 | 3,590 | 45,000 | 3,590 |
| 2024-01-23 | 3,440 | 3,550 | 3,440 | 3,520 | 43,700 | 3,520 |
| 2024-01-22 | 3,300 | 3,395 | 3,285 | 3,390 | 25,000 | 3,390 |
| 2024-01-19 | 3,240 | 3,295 | 3,240 | 3,250 | 8,900 | 3,250 |
| 2024-01-18 | 3,270 | 3,290 | 3,200 | 3,215 | 12,300 | 3,215 |
| 2024-01-17 | 3,130 | 3,270 | 3,130 | 3,270 | 19,700 | 3,270 |
| 2024-01-16 | 3,305 | 3,305 | 3,080 | 3,115 | 52,700 | 3,115 |
| 2024-01-15 | 3,475 | 3,475 | 3,305 | 3,345 | 37,200 | 3,345 |
| 2024-01-12 | 3,280 | 3,450 | 3,275 | 3,450 | 49,900 | 3,450 |
| 2024-01-11 | 3,200 | 3,305 | 3,180 | 3,280 | 36,900 | 3,280 |
| 2024-01-10 | 3,150 | 3,195 | 3,090 | 3,155 | 17,800 | 3,155 |
| 2024-01-09 | 3,160 | 3,160 | 3,035 | 3,120 | 39,100 | 3,120 |
| 2024-01-05 | 2,990 | 2,990 | 2,892 | 2,920 | 9,700 | 2,920 |
| 2024-01-04 | 2,986 | 3,000 | 2,901 | 2,940 | 26,000 | 2,940 |
分割・併合履歴 ： [2013-09-26]1株→3株
