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
2021-07-303,3053,3553,2303,3205,8003,320
2021-07-293,3653,3703,0653,30546,0003,305
2021-07-283,4203,4253,3553,3656,2003,365
2021-07-273,5353,5753,4203,42012,0003,420
2021-07-263,6103,6553,5503,5656,8003,565
2021-07-213,6703,6703,6103,61011,1003,610
2021-07-203,5903,6703,5703,6556,0003,655
2021-07-193,6003,6153,5353,6056,6003,605
2021-07-163,5553,6153,5503,5705,8003,570
2021-07-153,7003,7003,5353,53523,4003,535
2021-07-143,6403,7603,6403,7557,4003,755
2021-07-133,6353,7803,6303,78017,1003,780
2021-07-123,5903,6353,5503,6007,6003,600
2021-07-093,4103,5403,3503,5257,7003,525
2021-07-083,4953,4953,4153,4705,6003,470
2021-07-073,5353,5503,4403,48521,1003,485
2021-07-063,6003,6503,5703,5709,4003,570
2021-07-053,5703,6003,5253,6007,8003,600
2021-07-023,6453,7103,5953,59512,3003,595
2021-07-013,7003,7203,6053,61015,2003,610
2021-06-303,5553,6503,4403,64516,9003,645
2021-06-293,5853,6103,5353,5555,5003,555
2021-06-283,7153,7403,5603,57013,5003,570
2021-06-253,7453,7453,6253,62515,8003,625
2021-06-243,5053,6803,4503,67525,1003,675
2021-06-233,5653,6503,5303,53510,7003,535
2021-06-223,6503,6503,5553,55511,9003,555
2021-06-213,4903,6703,4053,51525,0003,515
2021-06-183,4403,5203,2953,49530,8003,495
2021-06-173,2203,7003,2203,45044,8003,450
2021-06-163,1503,2853,1103,2459,4003,245
2021-06-153,1203,1403,0903,1103,6003,110
2021-06-143,1003,1503,0203,0754,3003,075
2021-06-113,1003,1003,0203,0754,8003,075
2021-06-103,1203,1203,0953,0952,9003,095
2021-06-093,0853,1603,0803,0957,9003,095
2021-06-082,9213,0952,9213,08511,2003,085
2021-06-073,0053,0052,9072,9157,8002,915
2021-06-042,9303,0202,9303,0154,1003,015
2021-06-033,0053,0152,9432,9617,4002,961
2021-06-023,0803,0803,0003,0006,0003,000
2021-06-013,1253,1253,0803,0952,0003,095
2021-05-313,0803,1303,0803,1252,7003,125
2021-05-283,1953,1953,0603,0707,1003,070
2021-05-273,1503,1953,1153,1954,0003,195
2021-05-263,0053,2003,0053,19513,0003,195
2021-05-252,8583,0352,8013,01524,0003,015
2021-05-242,9312,9502,7902,79426,3002,794
2021-05-212,9613,0152,9152,9155,2002,915
2021-05-202,9222,9642,9092,9117,6002,911
2021-05-192,9802,9902,9002,9754,2002,975
2021-05-182,9543,0252,8722,98014,3002,980
2021-05-173,1953,1952,8542,85421,9002,854
2021-05-143,0603,1353,0103,12519,6003,125
2021-05-133,1003,2603,0003,25014,0003,250
2021-05-123,2353,2503,0853,20012,8003,200
2021-05-113,3153,3153,2353,2505,3003,250
2021-05-103,2503,2803,2303,2706,9003,270
2021-05-073,2053,2753,2053,2601,8003,260
2021-05-063,3203,3203,2653,2755,0003,275
2021-04-303,2253,2502,9293,25042,7003,250
2021-04-283,2353,2703,2153,2204,0003,220
2021-04-273,2303,2953,2003,2352,8003,235
2021-04-263,2653,3303,2453,2453,8003,245
2021-04-233,3303,3303,2503,2909,0003,290
2021-04-223,1753,3103,1753,2605,9003,260
2021-04-213,2053,2303,0803,17011,5003,170
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