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
2024-11-122,8542,9172,8522,8835,4002,883
2024-11-112,9002,9012,8492,85813,5002,858
2024-11-082,9803,0002,9132,93835,5002,938
2024-11-072,9923,0802,9503,05554,8003,055
2024-11-062,8853,0002,8852,96512,3002,965
2024-11-052,8822,9392,8822,9002,7002,900
2024-11-012,8842,9282,8802,8822,3002,882
2024-10-312,9152,9412,8802,9106,6002,910
2024-10-302,9663,0002,9222,9225,6002,922
2024-10-292,9733,0352,9582,96615,4002,966
2024-10-282,9203,0002,9202,97621,3002,976
2024-10-252,9682,9702,9002,92028,4002,920
2024-10-242,9302,9642,9062,95214,4002,952
2024-10-232,9202,9492,8982,9279,7002,927
2024-10-222,8602,9152,8392,8929,5002,892
2024-10-212,8772,8772,8322,8606,9002,860
2024-10-182,8262,8692,8262,8554,6002,855
2024-10-172,8152,8662,8112,8257,2002,825
2024-10-162,8412,8412,8102,8112,0002,811
2024-10-152,8152,8602,8102,85710,0002,857
2024-10-112,7932,8292,7932,8076,7002,807
2024-10-102,7982,8202,7922,8065,8002,806
2024-10-092,7902,8052,7882,7884,3002,788
2024-10-082,7902,8102,7892,7904,1002,790
2024-10-072,8062,8062,7922,7963,9002,796
2024-10-042,7922,8142,7902,7904,9002,790
2024-10-032,8002,8222,7922,7924,2002,792
2024-10-022,8022,8172,7972,7974,1002,797
2024-10-012,8002,8292,8002,8104,1002,810
2024-09-302,7992,8502,7952,7966,3002,796
2024-09-272,8222,8352,8112,8143,8002,814
2024-09-262,9102,9102,8392,8426,8002,842
2024-09-252,9202,9202,8412,86010,8002,860
2024-09-242,8992,8992,8552,8707,2002,870
2024-09-202,8552,8892,8452,8567,9002,856
2024-09-192,8102,8782,8102,8457,1002,845
2024-09-182,8012,8262,8012,8131,6002,813
2024-09-172,8162,8172,7772,8014,5002,801
2024-09-132,8252,8372,8112,8132,7002,813
2024-09-122,8102,8492,8102,8365,0002,836
2024-09-112,8602,8602,7752,8109,5002,810
2024-09-102,8642,8742,8402,8609,6002,860
2024-09-092,8502,8772,8352,8634,0002,863
2024-09-062,9002,9002,8782,8893,2002,889
2024-09-052,8902,9432,8902,9009,0002,900
2024-09-042,9152,9252,8872,9127,9002,912
2024-09-032,9142,9362,9142,9212,7002,921
2024-09-022,9142,9372,9142,9143,8002,914
2024-08-302,9172,9402,9102,9143,4002,914
2024-08-292,9192,9382,9032,9174,8002,917
2024-08-282,9872,9872,9152,9367,7002,936
2024-08-272,9432,9992,9422,9983,6002,998
2024-08-262,9432,9802,9432,9683,2002,968
2024-08-232,9603,0302,9402,96016,8002,960
2024-08-222,8592,9432,8592,94312,9002,943
2024-08-212,8352,8812,8352,85113,2002,851
2024-08-202,9022,9412,8852,88512,7002,885
2024-08-192,9502,9892,9282,9284,7002,928
2024-08-162,9262,9552,9122,9195,9002,919
2024-08-152,8702,9512,8702,92512,5002,925
2024-08-142,9312,9352,8592,8608,9002,860
2024-08-133,0003,0202,9102,92816,7002,928
2024-08-092,9943,0602,9073,01522,2003,015
2024-08-082,8212,8942,7572,8945,4002,894
2024-08-072,6902,9252,6502,7908,0002,790
2024-08-062,5032,7382,5032,70020,0002,700
2024-08-052,6702,6962,3502,35335,3002,353
2024-08-022,9012,9012,8102,82022,5002,820
2024-08-012,9422,9422,9012,9274,1002,927
2024-07-312,9302,9512,9242,9423,3002,942
2024-07-302,9512,9512,9272,9365,0002,936
2024-07-292,9542,9702,9512,9533,9002,953
2024-07-262,9552,9682,9522,9523,6002,952
2024-07-252,9952,9952,9562,95616,0002,956
2024-07-243,0403,0453,0103,0105,4003,010
2024-07-233,0103,0503,0103,0406,1003,040
2024-07-223,0303,0353,0003,0054,3003,005
2024-07-193,0103,0152,9902,9904,3002,990
2024-07-182,9723,0352,9723,0105,1003,010
2024-07-172,9722,9782,9652,9713,3002,971
2024-07-162,9902,9922,9732,9734,5002,973
2024-07-122,9792,9872,9732,9733,3002,973
2024-07-112,9793,0002,9792,9803,2002,980
2024-07-102,9803,0052,9732,9783,3002,978
2024-07-093,0503,0502,9802,9808,3002,980
2024-07-083,0003,0902,9852,99626,5002,996
2024-07-052,9722,9722,9502,9543,0002,954
2024-07-042,9322,9892,9322,9629,9002,962
2024-07-032,9412,9412,9352,9364,5002,936
2024-07-022,9502,9502,9402,9414,8002,941
2024-07-012,9402,9552,9402,9403,7002,940
2024-06-282,9382,9452,9302,9343,1002,934
2024-06-272,9362,9552,9332,9374,4002,937
2024-06-262,9652,9832,9342,9358,2002,935
2024-06-252,9502,9802,9312,96416,1002,964
2024-06-242,9362,9972,9362,9919,4002,991
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