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
2024-02-273,1503,1803,1303,15011,0003,150
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