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 [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-082,3172,3502,3112,34015,9002,340
2022-12-072,3232,3502,3082,3364,7002,336
2022-12-062,3672,3672,3232,3234,6002,323
2022-12-052,3862,3882,3582,3671,2002,367
2022-12-022,4142,4142,3522,3523,4002,352
2022-12-012,3892,4202,3892,3961,1002,396
2022-11-302,4172,4172,3892,3891,0002,389
2022-11-292,4422,4422,3862,3874,7002,387
2022-11-282,4462,4462,4002,4312,9002,431
2022-11-252,4552,4552,4062,4159,8002,415
2022-11-242,4442,4642,4182,4517,1002,451
2022-11-222,3882,4202,3822,42014,7002,420
2022-11-212,4012,4712,3882,3883,7002,388
2022-11-182,4242,4242,4002,4006,1002,400
2022-11-172,4512,4982,4312,4312,5002,431
2022-11-162,4832,5182,4442,4595,4002,459
2022-11-152,4762,4792,4222,4428,4002,442
2022-11-142,4452,4672,4002,4593,0002,459
2022-11-112,4902,4932,4052,4133,5002,413
2022-11-102,4202,4942,3502,4635,0002,463
2022-11-092,4482,4482,4052,4056002,405
2022-11-082,3322,4632,3322,3984,8002,398
2022-11-072,3922,3962,3612,3822,5002,382
2022-11-042,4122,4612,4102,4101,9002,410
2022-11-022,4572,4602,4012,4602,9002,460
2022-11-012,4812,4812,4302,4304002,430
2022-10-312,4372,4522,4162,4421,7002,442
2022-10-282,4372,4792,4372,4458002,445
2022-10-272,4392,4892,4372,4411,0002,441
2022-10-262,4452,4592,4432,4437002,443
2022-10-252,5852,5852,4542,45412,3002,454
2022-10-242,4482,5402,4482,5359,6002,535
2022-10-212,4872,4872,4522,4852,4002,485
2022-10-202,4902,4942,4512,4511,6002,451
2022-10-192,4612,4772,4452,4771,3002,477
2022-10-182,4942,4942,4512,4551,6002,455
2022-10-172,4132,4992,4132,4963,3002,496
2022-10-142,4032,4482,4032,4251,0002,425
2022-10-132,4252,4402,3542,4034,3002,403
2022-10-122,4092,4512,4092,4431,4002,443
2022-10-112,4532,4792,3952,4592,8002,459
2022-10-072,3932,5322,3672,4965,8002,496
2022-10-062,3382,4562,3382,4436,4002,443
2022-10-052,3852,3852,3222,3224002,322
2022-10-042,3982,3992,3712,3851,8002,385
2022-10-032,3492,3742,3352,3669002,366
2022-09-302,3172,3552,3162,3173,9002,317
2022-09-292,3342,3632,3142,3542,5002,354
2022-09-282,3302,3992,3082,3315,7002,331
2022-09-272,3492,3702,3312,3413,1002,341
2022-09-262,3322,4212,3312,3845,8002,384
2022-09-222,4202,4202,3372,37118,8002,371
2022-09-212,3942,4302,3802,41916,1002,419
2022-09-202,3522,3942,3312,3784,7002,378
2022-09-162,3522,3872,3492,3529,0002,352
2022-09-152,4342,4342,3782,3786,3002,378
2022-09-142,4172,4502,4102,4343,3002,434
2022-09-132,4332,4642,4252,4341,7002,434
2022-09-122,4272,4732,4272,4733,9002,473
2022-09-092,4462,4642,4242,4272,7002,427
2022-09-082,4622,4712,4382,4555,2002,455
2022-09-072,5302,5302,4612,4652,7002,465
2022-09-062,4572,5852,4572,49317,1002,493
2022-09-052,5202,5202,4572,4573,6002,457
2022-09-022,5202,5792,5002,5205,6002,520
2022-09-012,6032,6032,5162,5702,7002,570
2022-08-312,6042,6142,5172,5678,5002,567
2022-08-302,6272,6352,6112,6114,7002,611
2022-08-292,6202,6502,6202,6412,3002,641
2022-08-262,6692,6902,6672,6674002,667
2022-08-252,6992,6992,6752,6758,8002,675
2022-08-242,6352,6862,6152,6609,2002,660
2022-08-232,6512,6512,6232,6354,0002,635
2022-08-222,6302,6472,6262,6371,5002,637
2022-08-192,6752,6752,6252,6263,3002,626
2022-08-182,6262,6842,6262,6753,9002,675
2022-08-172,6212,6732,6212,6512,8002,651
2022-08-162,6852,6852,6222,6233,6002,623
2022-08-152,7482,7482,6352,6354,0002,635
2022-08-122,7102,7512,6902,7493,8002,749
2022-08-102,6752,7142,6482,7145,4002,714
2022-08-092,7072,7072,6752,6751,5002,675
2022-08-082,7122,7122,6902,7037002,703
2022-08-052,7322,7802,6422,6958,2002,695
2022-08-042,7662,7772,7612,7611,3002,761
2022-08-032,7722,8222,7532,8103,4002,810
2022-08-022,7852,8282,7702,8226,6002,822
2022-08-012,7702,7852,7522,7772,2002,777
2022-07-292,7502,7892,7302,7806,6002,780
2022-07-282,7352,7552,6902,7472,9002,747
2022-07-272,7842,7842,6922,6926,5002,692
2022-07-262,7472,7882,7202,7886,4002,788
2022-07-252,7612,7612,6862,72913,2002,729
2022-07-222,6792,6902,6502,6803,9002,680
2022-07-212,6352,6772,6142,6515,6002,651
2022-07-202,6712,6772,6112,6356,4002,635
2022-07-192,6792,6902,6212,6218002,621
2022-07-152,6602,6792,5502,6794,2002,679
2022-07-142,7152,7152,6592,6892,5002,689
2022-07-132,6992,7222,6872,7092,0002,709
2022-07-122,6632,7352,6632,6862,6002,686
2022-07-112,6902,7002,6602,6803,5002,680
2022-07-082,7432,7432,6562,6612,1002,661
2022-07-072,7032,7202,6682,7201,1002,720
2022-07-062,6802,7402,6802,7122,1002,712
2022-07-052,6632,7492,6632,6826,1002,682
2022-07-042,7002,7552,6672,71311,8002,713
2022-07-012,7532,7982,6202,70116,6002,701
2022-06-302,8662,8862,7902,79129,1002,791
2022-06-292,8162,9242,7802,84746,7002,847
2022-06-282,7292,8052,6842,80225,1002,802
2022-06-272,5612,7862,5522,73246,7002,732
2022-06-242,5042,5112,4612,51117,0002,511
2022-06-232,4992,5302,4652,4676,8002,467
2022-06-222,3702,5092,3702,4705,4002,470
2022-06-212,3642,3982,3642,3663,1002,366
2022-06-202,3562,3642,3312,3643,1002,364
2022-06-172,3302,3642,2732,30610,6002,306
2022-06-162,3992,3992,3352,3353,4002,335
2022-06-152,3722,3962,3552,3553,1002,355
2022-06-142,3762,4252,3762,4161,9002,416
2022-06-132,4002,4262,3692,3852,4002,385
2022-06-102,3992,4382,3982,3983,6002,398
2022-06-092,3902,3992,3772,3993,5002,399
2022-06-082,3602,3892,3602,3711,6002,371
2022-06-072,3362,3812,3362,3542,1002,354
2022-06-062,3582,3962,3332,3364,5002,336
2022-06-032,3662,3982,3642,3671,9002,367
2022-06-022,3982,3982,3542,3743,2002,374
2022-06-012,3632,3972,3482,3805,8002,380
2022-05-312,3712,3882,3522,3803,5002,380
2022-05-302,3972,4572,3572,37083,8002,370
2022-05-272,4752,4792,4432,4471,2002,447
2022-05-262,4802,4802,4472,4721,2002,472
2022-05-252,4982,4982,4462,4809,3002,480
2022-05-242,4802,4802,4362,4706,3002,470
2022-05-232,4752,4842,4492,4651,4002,465
2022-05-202,4212,4842,4212,4622,6002,462
2022-05-192,3972,4302,3972,4271,4002,427
2022-05-182,4032,4512,3942,4352,9002,435
2022-05-172,3862,4302,3862,4058002,405
2022-05-162,4872,5202,4052,4205,6002,420
2022-05-132,4702,5192,4602,5002,4002,500
2022-05-122,5442,5442,4312,4622,7002,462
2022-05-112,5402,5782,5202,5201,2002,520
2022-05-102,5212,5552,5212,5506002,550
2022-05-092,5232,5732,5212,5693,8002,569
2022-05-062,5732,5732,5212,5502,2002,550
2022-05-022,3702,5412,3702,51010,5002,510
2022-04-282,5852,5852,5352,5504002,550
2022-04-272,5102,5942,4802,5741,9002,574
2022-04-262,5832,5832,5212,5211,0002,521
2022-04-252,6192,6332,5462,55010,7002,550
2022-04-222,6582,6582,5722,6356,8002,635
2022-04-212,6182,6802,6162,6805,0002,680
2022-04-202,6402,6402,6022,6291,4002,629
2022-04-192,6502,6502,5502,6394,8002,639
2022-04-182,5862,6432,5522,6433,5002,643
2022-04-152,5012,5662,5012,5542,2002,554
2022-04-142,5152,5832,5152,5257002,525
2022-04-132,5062,5712,5002,5655,4002,565
2022-04-122,5412,5702,5372,5563,2002,556
2022-04-112,5452,5452,4582,4911,1002,491
2022-04-082,4962,5642,4562,5297,1002,529
2022-04-072,5382,5382,4922,4964,3002,496
2022-04-062,7602,7602,5362,5587,3002,558
2022-04-052,6372,7732,6182,72412,8002,724
2022-04-042,4702,5782,4442,5784,8002,578
2022-04-012,4192,4582,4002,4582,6002,458
2022-03-312,3682,4392,3422,4198,4002,419
2022-03-302,3752,3892,3342,3368,3002,336
2022-03-292,4002,4452,3722,3757,4002,375
2022-03-282,3902,3902,3722,3725,0002,372
2022-03-252,4152,4592,4012,40112,4002,401
2022-03-242,3932,4452,3602,41710,9002,417
2022-03-232,4112,4842,4032,4036,7002,403
2022-03-222,4002,4002,3302,39713,5002,397
2022-03-182,3882,4452,3882,4053,5002,405
2022-03-172,4172,4472,3312,4105,5002,410
2022-03-162,3992,4092,3702,3723,5002,372
2022-03-152,3102,4042,3102,3959,0002,395
2022-03-142,4802,4802,3572,35710,0002,357
2022-03-112,4982,6072,4232,48014,2002,480
2022-03-102,3582,4192,3192,3843,7002,384
2022-03-092,3712,3712,3002,3166,9002,316
2022-03-082,3452,4022,3032,37112,6002,371
2022-03-072,4462,4592,3202,3506,9002,350
2022-03-042,5022,5452,4472,5245,8002,524
2022-03-032,5752,5752,5062,5083,7002,508
2022-03-022,6242,6242,5212,5753,6002,575
2022-03-012,5122,6092,4892,5746,6002,574
2022-02-282,4912,5532,4002,46618,5002,466
2022-02-252,5802,6412,5412,54116,6002,541
2022-02-242,6012,6192,4882,61014,2002,610
2022-02-222,6022,6602,5702,6002,5002,600
2022-02-212,6202,6872,6012,6114,3002,611
2022-02-182,6012,6392,5942,6383,0002,638
2022-02-172,6422,6832,6262,6351,7002,635
2022-02-162,6512,6792,6372,6435,8002,643
2022-02-152,6482,7082,5802,6402,6002,640
2022-02-142,5902,6502,5902,6082,4002,608
2022-02-102,6532,6982,6512,6903,6002,690
2022-02-092,6672,7122,6672,6691,3002,669
2022-02-082,7452,7452,6612,6616,5002,661
2022-02-072,7702,8002,7102,7442,0002,744
2022-02-042,7492,7652,6082,7657,5002,765
2022-02-032,6802,7602,6312,7495,6002,749
2022-02-022,5802,6802,5802,6803,7002,680
2022-02-012,5562,5772,5272,5649002,564
2022-01-312,3952,5402,3952,4753,1002,475
2022-01-282,5152,5322,4062,4407,3002,440
2022-01-272,5792,6302,5092,5166,5002,516
2022-01-262,6002,6772,6002,6292,6002,629
2022-01-252,8062,8062,6112,65012,0002,650
2022-01-242,6352,7562,6172,7566,6002,756
2022-01-212,6642,6642,6152,6353,4002,635
2022-01-202,6182,6712,6162,6713,2002,671
2022-01-192,6002,6272,5602,5604,0002,560
2022-01-182,6002,6792,6002,6502,7002,650
2022-01-172,5902,6202,5572,5912,4002,591
2022-01-142,6132,6302,5502,5895,3002,589
2022-01-132,6412,6522,6062,6133,3002,613
2022-01-122,6112,6832,6112,6533,3002,653
2022-01-112,6672,6672,6092,6115,6002,611
2022-01-072,7312,7402,6202,6817,3002,681
2022-01-062,7002,8072,6502,71216,2002,712
2022-01-052,8762,8762,7152,75010,5002,750
2022-01-042,7952,8672,7932,8523,2002,852

分割・併合履歴 : [2013-09-26]1株→3株