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 [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-203,3003,3103,2503,2555,3003,255
2021-04-193,3503,4003,3153,3507,0003,350
2021-04-163,3853,3853,3253,3502,8003,350
2021-04-153,3603,3853,3303,3855,9003,385
2021-04-143,2503,4203,2253,40520,7003,405
2021-04-133,1203,3003,0953,26522,9003,265
2021-04-123,2753,3003,1503,19012,9003,190
2021-04-093,2553,3353,2553,2756,3003,275
2021-04-083,3153,3253,2903,2952,2003,295
2021-04-073,3503,4153,2753,3157,0003,315
2021-04-063,2953,3753,2653,31510,9003,315
2021-04-053,4103,4103,2503,25028,7003,250
2021-04-023,4053,4503,4003,4102,7003,410
2021-04-013,4103,4553,4053,4102,2003,410
2021-03-313,3853,4503,3853,4104,3003,410
2021-03-303,3953,5003,3753,39511,1003,395
2021-03-293,4003,4803,3603,39517,7003,395
2021-03-263,4703,5803,4703,5254,7003,525
2021-03-253,5553,5553,4553,47011,5003,470
2021-03-243,4853,5203,4603,5157,0003,515
2021-03-233,4753,5503,4753,5357,1003,535
2021-03-223,4953,5353,4653,4705,0003,470
2021-03-193,4753,5303,4303,51010,8003,510
2021-03-183,5603,6003,5003,5006,2003,500
2021-03-173,5153,5953,5153,5904,9003,590
2021-03-163,4753,5603,4753,5604,7003,560
2021-03-153,4953,5153,4503,4902,8003,490
2021-03-123,5653,5653,4853,4955,8003,495
2021-03-113,4253,4853,4153,4355,7003,435
2021-03-103,4953,4953,4103,4652,2003,465
2021-03-093,4353,4803,3753,4458,6003,445
2021-03-083,5303,5803,4453,4452,6003,445
2021-03-053,4503,4653,4053,4507,1003,450
2021-03-043,6153,6153,4603,5054,7003,505
2021-03-033,5203,5903,5053,5903,3003,590
2021-03-023,6153,6303,5103,5805,5003,580
2021-03-013,5003,6603,4553,61517,9003,615
2021-02-263,4203,4553,3603,45518,1003,455
2021-02-253,4953,6003,4003,42024,7003,420
2021-02-243,5153,5653,4103,42519,4003,425
2021-02-223,7253,7403,5403,54013,6003,540
2021-02-193,6453,7053,6403,7053,9003,705
2021-02-183,7853,8053,6403,6559,5003,655
2021-02-173,6853,7953,6003,7907,3003,790
2021-02-163,8853,8853,7403,7408,5003,740
2021-02-153,7303,8403,6703,82511,1003,825
2021-02-123,8203,9203,7103,71024,5003,710
2021-02-103,8903,9803,7803,93528,2003,935
2021-02-093,7853,8653,7103,8658,0003,865
2021-02-083,6553,7803,6553,76510,1003,765
2021-02-053,5903,6753,5603,6556,2003,655
2021-02-043,6553,6553,5553,5554,4003,555
2021-02-033,6003,6753,5853,65511,5003,655
2021-02-023,3703,5453,3703,5304,6003,530
2021-02-013,3903,4553,3503,3505,3003,350
2021-01-293,5103,5203,4403,4605,9003,460
2021-01-283,5003,5203,4103,4856,6003,485
2021-01-273,5303,5553,5053,52010,5003,520
2021-01-263,6603,7003,5153,53015,0003,530
2021-01-253,7253,7253,6553,6559,0003,655
2021-01-223,6603,7603,6353,6906,6003,690
2021-01-213,6503,6853,6303,6606,9003,660
2021-01-203,6503,6803,6053,6408,8003,640
2021-01-193,6953,8053,6503,65012,9003,650
2021-01-183,7953,9153,7303,7307,6003,730
2021-01-153,8503,8503,7303,7606,7003,760
2021-01-143,8753,8753,8203,8505,7003,850
2021-01-133,8103,8803,8103,8554,1003,855
2021-01-123,7953,8953,7953,8403,1003,840
2021-01-083,8753,8753,7953,8155,4003,815
2021-01-073,8703,9003,7803,8204,7003,820
2021-01-063,9403,9403,8003,8004,9003,800
2021-01-053,9503,9553,8003,80010,9003,800
2021-01-043,6503,8853,6003,88021,0003,880

分割・併合履歴 : [2013-09-26]1株→3株