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
2024-06-212,9182,9502,9162,9337,3002,933
2024-06-202,9112,9272,9052,9103,8002,910
2024-06-192,8962,9212,8962,9105,5002,910
2024-06-182,8822,9182,8822,8964,2002,896
2024-06-172,8902,9072,8772,8777,2002,877
2024-06-142,8862,9102,8792,8906,4002,890
2024-06-132,9102,9102,8862,8863,4002,886
2024-06-122,9012,9042,8882,8883,4002,888
2024-06-112,9152,9162,9012,9024,2002,902
2024-06-102,9272,9272,9002,9024,1002,902
2024-06-072,8932,9012,8872,8872,9002,887
2024-06-062,9042,9152,8922,8934,9002,893
2024-06-052,9002,9302,8832,9044,5002,904
2024-06-042,8772,9142,8762,9147,1002,914
2024-06-032,8622,9002,8612,8614,4002,861
2024-05-312,8702,8932,8592,8594,1002,859
2024-05-302,8902,9202,8722,8734,5002,873
2024-05-292,9402,9402,8962,8965,4002,896
2024-05-282,8992,9302,8912,9134,2002,913
2024-05-272,9002,9002,8722,8994,6002,899
2024-05-242,8482,9202,8262,90029,3002,900
2024-05-232,9012,9112,8352,85018,8002,850
2024-05-222,9092,9202,8822,9029,8002,902
2024-05-212,9382,9502,9062,91411,8002,914
2024-05-202,9502,9602,9302,9399,6002,939
2024-05-172,9302,9992,9212,9605,0002,960
2024-05-162,9702,9902,9302,9609,2002,960
2024-05-153,0103,0203,0003,0053,7003,005
2024-05-143,0153,0202,9903,0006,7003,000
2024-05-133,0053,0252,9993,0253,3003,025
2024-05-103,1003,1003,0153,0154,5003,015
2024-05-093,0753,1003,0503,1004,0003,100
2024-05-083,0303,0703,0253,0701,6003,070
2024-05-073,0353,0553,0303,0302,0003,030
2024-05-023,0303,0653,0103,0351,7003,035
2024-05-013,0403,0503,0303,0301,3003,030
2024-04-303,1003,1003,0503,0501,4003,050
2024-04-263,0703,0803,0403,0401,5003,040
2024-04-253,1003,1003,0153,02511,5003,025
2024-04-243,0753,1403,0703,1406,1003,140
2024-04-233,0203,0553,0003,0454,7003,045
2024-04-222,9333,0052,9233,0057,7003,005
2024-04-192,9122,9202,8702,9079,1002,907
2024-04-182,9382,9482,8862,9294,3002,929
2024-04-172,9122,9342,8862,9305,6002,930
2024-04-162,9432,9492,8992,91112,9002,911
2024-04-153,0003,0002,9422,94915,7002,949
2024-04-123,0203,0303,0103,0102,9003,010
2024-04-113,0203,0353,0053,0158,3003,015
2024-04-103,0303,0453,0303,0301,8003,030
2024-04-093,0753,0803,0253,0354,0003,035
2024-04-083,0453,0753,0253,07511,7003,075
2024-04-053,0653,0903,0253,0459,9003,045
2024-04-043,1203,1203,0853,1052,2003,105
2024-04-033,0303,1253,0253,1006,7003,100
2024-04-023,1103,1153,0253,03510,7003,035
2024-04-013,1803,1803,0853,08522,7003,085
2024-03-293,1553,1803,1453,18011,0003,180
2024-03-283,1353,2153,1203,12540,9003,125
2024-03-273,4003,4103,3203,37524,5003,375
2024-03-263,3003,3903,2853,37017,2003,370
2024-03-253,2953,3153,2703,30022,9003,300
2024-03-223,2703,3003,2253,30017,2003,300
2024-03-213,2603,2753,2303,26510,4003,265
2024-03-193,2353,2453,2253,2305,1003,230
2024-03-183,2653,2853,2203,23523,1003,235
2024-03-153,2603,2753,2353,2606,5003,260
2024-03-143,2603,2803,2553,2755,3003,275
2024-03-133,3203,3203,2653,2854,9003,285
2024-03-123,2503,2853,2203,2854,1003,285
2024-03-113,2703,3003,2403,25510,8003,255
2024-03-083,2453,3053,2253,2708,1003,270
2024-03-073,2953,2953,2003,24516,7003,245
2024-03-063,3103,3553,2803,28015,6003,280
2024-03-053,2453,3153,2403,31018,6003,310
2024-03-043,1953,2503,1903,23517,8003,235
2024-03-013,2003,2003,1453,1509,1003,150
2024-02-293,1703,1703,1103,16012,4003,160
2024-02-283,1503,1903,1503,1705,8003,170
2024-02-273,1503,1803,1303,15011,0003,150
2024-02-263,2103,2153,1503,15016,1003,150
2024-02-223,2703,2703,2003,22518,8003,225
2024-02-213,3003,3003,2703,30010,8003,300
2024-02-203,3003,3203,2803,30513,2003,305
2024-02-193,2303,2953,2203,2957,7003,295
2024-02-163,1753,2703,1753,27014,0003,270
2024-02-153,1653,1753,0553,17530,3003,175
2024-02-143,2153,2403,1253,16538,0003,165
2024-02-133,2203,2853,2203,25014,5003,250
2024-02-093,3203,3203,2203,22018,7003,220
2024-02-083,2703,3403,2503,32012,9003,320
2024-02-073,3753,3753,2403,27028,5003,270
2024-02-063,4003,4003,3503,3956,2003,395
2024-02-053,3853,3953,3403,39511,7003,395
2024-02-023,3903,3903,3353,3459,4003,345
2024-02-013,3903,4203,3403,38014,7003,380
2024-01-313,3003,3903,2853,39016,3003,390
2024-01-303,3703,3753,3003,3059,9003,305
2024-01-293,3403,3953,3303,37013,2003,370
2024-01-263,3603,3953,3203,34021,2003,340
2024-01-253,5203,5203,3203,33597,7003,335
2024-01-243,5003,5903,4503,59045,0003,590
2024-01-233,4403,5503,4403,52043,7003,520
2024-01-223,3003,3953,2853,39025,0003,390
2024-01-193,2403,2953,2403,2508,9003,250
2024-01-183,2703,2903,2003,21512,3003,215
2024-01-173,1303,2703,1303,27019,7003,270
2024-01-163,3053,3053,0803,11552,7003,115
2024-01-153,4753,4753,3053,34537,2003,345
2024-01-123,2803,4503,2753,45049,9003,450
2024-01-113,2003,3053,1803,28036,9003,280
2024-01-103,1503,1953,0903,15517,8003,155
2024-01-093,1603,1603,0353,12039,1003,120
2024-01-052,9902,9902,8922,9209,7002,920
2024-01-042,9863,0002,9012,94026,0002,940

分割・併合履歴 : [2013-09-26]1株→3株