1. HOME >
  2. 株価時系列 >
  3. 2588 >
  4. 2019年

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 [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,7711,7711,7681,7681,0001,768
2019-12-271,7751,7801,7701,7702,3001,770
2019-12-261,7771,8001,7691,7754,0001,775
2019-12-251,8001,8101,7811,7869,7001,786
2019-12-241,8381,8401,7931,7988,1001,798
2019-12-231,8331,8501,8231,8498,0001,849
2019-12-201,8021,8261,8021,8156,6001,815
2019-12-191,8051,8191,7871,8026,2001,802
2019-12-181,8001,8001,7801,7855,8001,785
2019-12-171,7671,7941,7601,78812,2001,788
2019-12-161,7411,7551,7411,7492,2001,749
2019-12-131,7201,7501,7201,7382,8001,738
2019-12-121,7501,7501,7001,7204,6001,720
2019-12-111,7511,7541,7501,7502,1001,750
2019-12-101,7951,7951,7651,7651,0001,765
2019-12-091,7541,7841,7451,7695,7001,769
2019-12-061,6901,7421,6901,73934,5001,739
2019-12-051,7741,7751,7541,7542,6001,754
2019-12-041,7581,7811,7581,7654,2001,765
2019-12-031,7651,7941,7491,7936,3001,793
2019-12-021,7541,7811,7541,7655,0001,765
2019-11-291,7651,7901,7481,7826,3001,782
2019-11-281,7901,7901,7651,7651,6001,765
2019-11-271,8221,8221,7701,7902,4001,790
2019-11-261,7961,8341,7761,7893,8001,789
2019-11-251,8521,8521,7921,79512,3001,795
2019-11-221,7901,8501,7901,83510,4001,835
2019-11-211,7771,7871,7701,7864,5001,786
2019-11-201,8021,8041,7711,7992,6001,799
2019-11-191,7611,8091,7611,8027,3001,802
2019-11-181,7521,7791,7521,7622,4001,762
2019-11-151,7601,7771,7601,7641,6001,764
2019-11-141,7581,7701,7541,7611,7001,761
2019-11-131,7931,7931,7601,7771,7001,777
2019-11-121,8191,8191,7581,7587,5001,758
2019-11-111,8161,8431,8151,8198,3001,819
2019-11-081,8971,8971,7431,81541,6001,815
2019-11-072,0142,0301,9912,02711,2002,027
2019-11-061,9462,0501,9282,00626,4002,006
2019-11-051,9291,9501,9201,9247,6001,924
2019-11-011,8671,9151,8671,9012,4001,901
2019-10-311,8911,8911,8631,8632,6001,863
2019-10-301,8701,8731,8511,8563,7001,856
2019-10-291,8751,9311,8651,8705,0001,870
2019-10-281,9241,9661,8601,8619,3001,861
2019-10-251,8481,9291,8481,91713,6001,917
2019-10-241,8371,8461,8101,8464,6001,846
2019-10-231,8191,8371,8081,8372,1001,837
2019-10-211,8051,8211,8051,8102,4001,810
2019-10-181,8051,8261,7991,7999,1001,799
2019-10-171,8001,8041,7241,7886,8001,788
2019-10-161,8001,8001,7911,8005001,800
2019-10-151,7951,8481,7951,8003,7001,800
2019-10-111,7821,8081,7201,7953,6001,795
2019-10-101,8251,8261,7891,7918001,791
2019-10-091,7751,7881,7751,7881,0001,788
2019-10-081,8211,8211,7801,7843,3001,784
2019-10-071,7151,8501,7151,82113,6001,821
2019-10-041,6971,7171,6931,7177,7001,717
2019-10-031,6701,6811,6651,6791,2001,679
2019-10-021,6951,6951,6631,6732,7001,673
2019-10-011,6801,6961,6691,6951,8001,695
2019-09-301,6681,7041,6681,6774,0001,677
2019-09-271,7561,7631,6141,7034,9001,703
2019-09-261,7951,8111,7161,7163,8001,716
2019-09-251,8101,8101,7851,79710,7001,797
2019-09-241,7901,7901,7601,7907,6001,790
2019-09-201,8261,8481,7501,75014,1001,750
2019-09-191,8301,8671,8021,8207,8001,820
2019-09-181,7591,8901,7591,80021,3001,800
2019-09-171,7301,7561,6501,75012,7001,750
2019-09-131,6901,7121,6891,6922,4001,692
2019-09-121,7031,7201,6881,6963,2001,696
2019-09-111,7021,7061,7021,7061,7001,706
2019-09-101,7491,7491,7061,7061,6001,706
2019-09-091,7311,7611,7191,7222,8001,722
2019-09-061,7411,7411,6951,7313,3001,731
2019-09-051,7271,7591,7271,7414,6001,741
2019-09-041,7441,7441,7041,7072,5001,707
2019-09-031,7101,7611,6711,7443,2001,744
2019-09-021,7391,7661,7101,7103,7001,710
2019-08-301,6801,7771,6671,7055,0001,705
2019-08-291,6771,6951,6601,6765,8001,676
2019-08-281,7261,7491,6801,6987,6001,698
2019-08-271,7721,7721,7221,7301,7001,730
2019-08-261,7241,7441,7031,7322,9001,732
2019-08-231,8181,8181,7351,76411,5001,764
2019-08-221,8481,8501,7871,8188,2001,818
2019-08-211,8111,8501,8001,8216,6001,821
2019-08-201,7431,8861,6901,77123,8001,771
2019-08-191,8171,8571,6801,70327,3001,703
2019-08-161,8791,8871,7871,80012,4001,800
2019-08-151,9041,9801,8801,89215,1001,892
2019-08-142,1792,2251,9301,98426,9001,984
2019-08-131,9792,0531,9391,9896,4001,989
2019-08-092,1072,1071,9001,9989,8001,998
2019-08-082,0522,1712,0522,15017,9002,150
2019-08-071,9402,1001,9402,02711,1002,027
2019-08-061,9181,9931,8451,95822,4001,958
2019-08-052,2842,3801,9322,04855,7002,048
2019-08-022,1852,2502,1852,23438,3002,234
2019-08-012,0042,2501,9912,18439,4002,184
2019-07-311,9202,0111,8902,00518,8002,005
2019-07-301,9191,9681,8821,93013,7001,930
2019-07-291,8281,9241,7191,90117,6001,901
2019-07-261,8961,8961,8001,8299,3001,829
2019-07-251,7391,8911,7171,85938,5001,859
2019-07-241,7251,7371,7201,7344,9001,734
2019-07-231,7041,7301,7041,7116,1001,711
2019-07-221,6711,7001,6711,6942,7001,694
2019-07-191,6501,6551,6501,6557001,655
2019-07-181,6351,6351,6351,6351001,635
2019-07-171,6311,6431,6311,6435001,643
2019-07-161,6571,6571,6261,6318001,631
2019-07-121,6011,6751,6011,6663,5001,666
2019-07-111,6011,6011,5691,6014,2001,601
2019-07-101,6061,6061,6061,6061001,606
2019-07-091,6241,6241,6111,6114001,611
2019-07-081,6101,6171,6101,6174001,617
2019-07-051,6051,6111,6051,6115001,611
2019-07-041,6121,6301,6101,6111,8001,611
2019-07-031,6181,6251,6101,6109001,610
2019-07-021,5841,6191,5841,6121,2001,612
2019-07-011,5661,6101,5661,5831,2001,583
2019-06-281,5431,5761,5341,5633,2001,563
2019-06-271,5761,5831,5761,5831,4001,583
2019-06-261,6001,6001,5681,5751,5001,575
2019-06-251,6381,6381,6111,6117,4001,611
2019-06-241,6131,6471,6131,6385,2001,638
2019-06-211,6351,6381,6031,6352,4001,635
2019-06-201,6121,6321,6021,6122,6001,612
2019-06-191,5731,6011,5731,6012,1001,601
2019-06-181,5721,6191,5721,5734,0001,573
2019-06-171,6001,6001,5711,5713,2001,571
2019-06-141,6001,6491,6001,6051,2001,605
2019-06-131,6101,6111,6001,6032,1001,603
2019-06-121,6671,6671,6281,63028,2001,630
2019-06-111,6271,6271,6001,6103,7001,610
2019-06-101,7291,7301,6561,6678,9001,667
2019-06-071,6341,7941,6341,68042,4001,680
2019-06-061,5501,5501,5141,5141,0001,514
2019-06-051,5671,5801,5111,5583,0001,558
2019-06-041,5991,6091,5461,5523,0001,552
2019-06-031,6061,6061,5511,5618001,561
2019-05-311,6111,6171,5661,6172,4001,617
2019-05-301,6551,6551,5751,6233,6001,623
2019-05-291,6521,6721,6111,6552,5001,655
2019-05-281,6911,6911,6721,6724001,672
2019-05-271,6841,7071,6491,7076001,707
2019-05-241,7501,7501,6951,6957,6001,695
2019-05-231,6791,7451,6791,7454,1001,745
2019-05-221,6431,7041,6431,6791,7001,679
2019-05-211,7111,7121,6421,6421,5001,642
2019-05-201,6721,6721,6311,6711,9001,671
2019-05-171,7001,7001,6701,6721,3001,672
2019-05-161,6571,7141,6571,7051,8001,705
2019-05-151,7001,7001,6491,6501,6001,650
2019-05-141,7451,7451,5701,7003,3001,700
2019-05-131,7891,7891,7851,7853001,785
2019-05-101,7951,7951,7091,7106,7001,710
2019-05-091,7091,7951,7091,7957,4001,795
2019-05-081,7241,7241,7191,7211,8001,721
2019-05-071,7241,7261,6441,7264,8001,726
2019-04-261,6951,7041,6951,7045001,704
2019-04-251,7131,7231,6701,6798,1001,679
2019-04-241,6801,7351,6741,6747,3001,674
2019-04-231,6621,6791,6591,6712,6001,671
2019-04-221,6421,6701,6311,6622,0001,662
2019-04-191,6701,6701,6361,6401,0001,640
2019-04-181,6751,6981,6661,6987001,698
2019-04-171,6871,6911,6721,6723,0001,672
2019-04-161,6861,6951,6501,6501,4001,650
2019-04-151,6711,6941,6711,6941,3001,694
2019-04-121,6951,7351,6951,6971,2001,697
2019-04-111,7201,7381,6701,7381,1001,738
2019-04-101,6701,7801,6701,7392,2001,739
2019-04-091,7591,7601,6601,7102,2001,710
2019-04-081,7541,7761,7521,7761,1001,776
2019-04-051,7941,8381,7591,7906,2001,790
2019-04-041,7501,7851,7001,7858,6001,785
2019-04-031,7991,7991,7501,7501,7001,750
2019-04-021,7891,8001,7181,79914,5001,799
2019-04-011,7371,7701,7301,7705,6001,770
2019-03-291,7291,7801,6501,73714,2001,737
2019-03-281,5601,7441,5421,73021,7001,730
2019-03-271,5621,6491,5621,6006,1001,600
2019-03-261,6571,7941,5971,66532,2001,665
2019-03-251,6051,9401,6051,61725,0001,617
2019-03-221,4801,5631,4351,55817,6001,558
2019-03-201,4821,5291,4701,5005,6001,500
2019-03-191,4391,5001,4261,4827,6001,482
2019-03-181,3701,4551,3611,4393,1001,439
2019-03-151,3411,4351,3411,4005,6001,400
2019-03-141,3501,3641,3161,3401,2001,340
2019-03-131,3941,3941,3501,3501,5001,350
2019-03-121,3611,3921,3611,3641,3001,364
2019-03-111,3801,3991,3001,3694,8001,369
2019-03-081,3901,4181,3841,3841,6001,384
2019-03-071,4361,4361,4001,4001,0001,400
2019-03-061,4451,4451,4101,4104,1001,410
2019-03-051,4611,4611,4441,4441,1001,444
2019-03-041,4401,4751,4391,4701,8001,470
2019-03-011,4371,4401,4301,4406001,440
2019-02-281,4501,4501,4171,4373,0001,437
2019-02-271,4261,4491,4001,4492,3001,449
2019-02-261,4681,4681,4321,4352,6001,435
2019-02-251,4861,4861,4561,47411,2001,474
2019-02-221,4791,4901,4621,4905,6001,490
2019-02-211,4901,4921,4621,4902,3001,490
2019-02-201,4401,4921,4351,4883,8001,488
2019-02-191,4771,4771,4291,4324,7001,432
2019-02-181,4701,4701,4011,4293,5001,429
2019-02-151,4481,4501,4451,4501,1001,450
2019-02-141,4701,4791,4401,4493,0001,449
2019-02-131,4531,4781,4301,4476,2001,447
2019-02-121,4941,5031,4511,4625,5001,462
2019-02-081,7221,7221,5061,50611,9001,506
2019-02-071,5481,6021,5231,60214,8001,602
2019-02-061,5011,5501,4401,4574,7001,457
2019-02-051,4601,5101,4601,5012,0001,501
2019-02-041,5041,5041,4601,4601,5001,460
2019-02-011,3871,5041,3871,5047001,504
2019-01-311,4551,4551,4201,4206001,420
2019-01-301,5091,5091,4651,4655001,465
2019-01-291,4831,5091,4711,4717001,471
2019-01-281,5101,5101,4981,5101,6001,510
2019-01-251,5001,5051,5001,50521,2001,505
2019-01-241,4791,4991,4781,4992,3001,499
2019-01-231,4371,4671,4371,4651,8001,465
2019-01-221,4631,4631,4001,4432,6001,443
2019-01-211,3551,4611,3551,4604,0001,460
2019-01-181,3501,3501,3501,3502,0001,350
2019-01-171,3981,3981,3521,3667001,366
2019-01-161,3511,3521,3511,3511,3001,351
2019-01-151,4491,4491,3501,3501,9001,350
2019-01-11---1,449-1,449
2019-01-101,4491,4561,4491,4493,6001,449
2019-01-091,4281,4791,3981,4794,8001,479
2019-01-081,3761,3761,3761,3769001,376
2019-01-071,4721,4721,4001,4001,6001,400
2019-01-041,2711,3521,2711,3522,2001,352

分割・併合履歴 ： [2013-09-26]1株→3株