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
2022-06-282,7292,8052,6842,80225,1002,802
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