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 |
---|---|---|---|---|---|---|
2024-03-28 | 3,135 | 3,215 | 3,120 | 3,125 | 40,900 | 3,125 |
2024-03-27 | 3,400 | 3,410 | 3,320 | 3,375 | 24,500 | 3,375 |
2024-03-26 | 3,300 | 3,390 | 3,285 | 3,370 | 17,200 | 3,370 |
2024-03-25 | 3,295 | 3,315 | 3,270 | 3,300 | 22,900 | 3,300 |
2024-03-22 | 3,270 | 3,300 | 3,225 | 3,300 | 17,200 | 3,300 |
2024-03-21 | 3,260 | 3,275 | 3,230 | 3,265 | 10,400 | 3,265 |
2024-03-19 | 3,235 | 3,245 | 3,225 | 3,230 | 5,100 | 3,230 |
2024-03-18 | 3,265 | 3,285 | 3,220 | 3,235 | 23,100 | 3,235 |
2024-03-15 | 3,260 | 3,275 | 3,235 | 3,260 | 6,500 | 3,260 |
2024-03-14 | 3,260 | 3,280 | 3,255 | 3,275 | 5,300 | 3,275 |
2024-03-13 | 3,320 | 3,320 | 3,265 | 3,285 | 4,900 | 3,285 |
2024-03-12 | 3,250 | 3,285 | 3,220 | 3,285 | 4,100 | 3,285 |
2024-03-11 | 3,270 | 3,300 | 3,240 | 3,255 | 10,800 | 3,255 |
2024-03-08 | 3,245 | 3,305 | 3,225 | 3,270 | 8,100 | 3,270 |
2024-03-07 | 3,295 | 3,295 | 3,200 | 3,245 | 16,700 | 3,245 |
2024-03-06 | 3,310 | 3,355 | 3,280 | 3,280 | 15,600 | 3,280 |
2024-03-05 | 3,245 | 3,315 | 3,240 | 3,310 | 18,600 | 3,310 |
2024-03-04 | 3,195 | 3,250 | 3,190 | 3,235 | 17,800 | 3,235 |
2024-03-01 | 3,200 | 3,200 | 3,145 | 3,150 | 9,100 | 3,150 |
2024-02-29 | 3,170 | 3,170 | 3,110 | 3,160 | 12,400 | 3,160 |
2024-02-28 | 3,150 | 3,190 | 3,150 | 3,170 | 5,800 | 3,170 |
2024-02-27 | 3,150 | 3,180 | 3,130 | 3,150 | 11,000 | 3,150 |
2024-02-26 | 3,210 | 3,215 | 3,150 | 3,150 | 16,100 | 3,150 |
2024-02-22 | 3,270 | 3,270 | 3,200 | 3,225 | 18,800 | 3,225 |
2024-02-21 | 3,300 | 3,300 | 3,270 | 3,300 | 10,800 | 3,300 |
2024-02-20 | 3,300 | 3,320 | 3,280 | 3,305 | 13,200 | 3,305 |
2024-02-19 | 3,230 | 3,295 | 3,220 | 3,295 | 7,700 | 3,295 |
2024-02-16 | 3,175 | 3,270 | 3,175 | 3,270 | 14,000 | 3,270 |
2024-02-15 | 3,165 | 3,175 | 3,055 | 3,175 | 30,300 | 3,175 |
2024-02-14 | 3,215 | 3,240 | 3,125 | 3,165 | 38,000 | 3,165 |
2024-02-13 | 3,220 | 3,285 | 3,220 | 3,250 | 14,500 | 3,250 |
2024-02-09 | 3,320 | 3,320 | 3,220 | 3,220 | 18,700 | 3,220 |
2024-02-08 | 3,270 | 3,340 | 3,250 | 3,320 | 12,900 | 3,320 |
2024-02-07 | 3,375 | 3,375 | 3,240 | 3,270 | 28,500 | 3,270 |
2024-02-06 | 3,400 | 3,400 | 3,350 | 3,395 | 6,200 | 3,395 |
2024-02-05 | 3,385 | 3,395 | 3,340 | 3,395 | 11,700 | 3,395 |
2024-02-02 | 3,390 | 3,390 | 3,335 | 3,345 | 9,400 | 3,345 |
2024-02-01 | 3,390 | 3,420 | 3,340 | 3,380 | 14,700 | 3,380 |
2024-01-31 | 3,300 | 3,390 | 3,285 | 3,390 | 16,300 | 3,390 |
2024-01-30 | 3,370 | 3,375 | 3,300 | 3,305 | 9,900 | 3,305 |
2024-01-29 | 3,340 | 3,395 | 3,330 | 3,370 | 13,200 | 3,370 |
2024-01-26 | 3,360 | 3,395 | 3,320 | 3,340 | 21,200 | 3,340 |
2024-01-25 | 3,520 | 3,520 | 3,320 | 3,335 | 97,700 | 3,335 |
2024-01-24 | 3,500 | 3,590 | 3,450 | 3,590 | 45,000 | 3,590 |
2024-01-23 | 3,440 | 3,550 | 3,440 | 3,520 | 43,700 | 3,520 |
2024-01-22 | 3,300 | 3,395 | 3,285 | 3,390 | 25,000 | 3,390 |
2024-01-19 | 3,240 | 3,295 | 3,240 | 3,250 | 8,900 | 3,250 |
2024-01-18 | 3,270 | 3,290 | 3,200 | 3,215 | 12,300 | 3,215 |
2024-01-17 | 3,130 | 3,270 | 3,130 | 3,270 | 19,700 | 3,270 |
2024-01-16 | 3,305 | 3,305 | 3,080 | 3,115 | 52,700 | 3,115 |
2024-01-15 | 3,475 | 3,475 | 3,305 | 3,345 | 37,200 | 3,345 |
2024-01-12 | 3,280 | 3,450 | 3,275 | 3,450 | 49,900 | 3,450 |
2024-01-11 | 3,200 | 3,305 | 3,180 | 3,280 | 36,900 | 3,280 |
2024-01-10 | 3,150 | 3,195 | 3,090 | 3,155 | 17,800 | 3,155 |
2024-01-09 | 3,160 | 3,160 | 3,035 | 3,120 | 39,100 | 3,120 |
2024-01-05 | 2,990 | 2,990 | 2,892 | 2,920 | 9,700 | 2,920 |
2024-01-04 | 2,986 | 3,000 | 2,901 | 2,940 | 26,000 | 2,940 |
分割・併合履歴 : [2013-09-26]1株→3株