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
2022-12-30	2,420	2,486	2,419	2,467	8,200	2,467
2022-12-29	2,311	2,433	2,311	2,425	5,000	2,425
2022-12-28	2,381	2,408	2,379	2,407	1,300	2,407
2022-12-27	2,401	2,448	2,385	2,402	3,300	2,402
2022-12-26	2,425	2,425	2,387	2,421	4,300	2,421
2022-12-23	2,419	2,438	2,395	2,425	17,100	2,425
2022-12-22	2,315	2,394	2,315	2,380	7,100	2,380
2022-12-21	2,312	2,358	2,272	2,307	8,300	2,307
2022-12-20	2,374	2,387	2,320	2,320	6,900	2,320
2022-12-19	2,397	2,397	2,365	2,366	1,700	2,366
2022-12-16	2,410	2,410	2,360	2,360	6,000	2,360
2022-12-15	2,370	2,410	2,368	2,410	3,200	2,410
2022-12-14	2,357	2,400	2,350	2,370	6,000	2,370
2022-12-13	2,350	2,351	2,344	2,349	1,800	2,349
2022-12-12	2,342	2,344	2,316	2,340	1,300	2,340
2022-12-09	2,340	2,340	2,330	2,330	1,500	2,330
2022-12-08	2,317	2,350	2,311	2,340	15,900	2,340
2022-12-07	2,323	2,350	2,308	2,336	4,700	2,336
2022-12-06	2,367	2,367	2,323	2,323	4,600	2,323
2022-12-05	2,386	2,388	2,358	2,367	1,200	2,367
2022-12-02	2,414	2,414	2,352	2,352	3,400	2,352
2022-12-01	2,389	2,420	2,389	2,396	1,100	2,396
2022-11-30	2,417	2,417	2,389	2,389	1,000	2,389
2022-11-29	2,442	2,442	2,386	2,387	4,700	2,387
2022-11-28	2,446	2,446	2,400	2,431	2,900	2,431
2022-11-25	2,455	2,455	2,406	2,415	9,800	2,415
2022-11-24	2,444	2,464	2,418	2,451	7,100	2,451
2022-11-22	2,388	2,420	2,382	2,420	14,700	2,420
2022-11-21	2,401	2,471	2,388	2,388	3,700	2,388
2022-11-18	2,424	2,424	2,400	2,400	6,100	2,400
2022-11-17	2,451	2,498	2,431	2,431	2,500	2,431
2022-11-16	2,483	2,518	2,444	2,459	5,400	2,459
2022-11-15	2,476	2,479	2,422	2,442	8,400	2,442
2022-11-14	2,445	2,467	2,400	2,459	3,000	2,459
2022-11-11	2,490	2,493	2,405	2,413	3,500	2,413
2022-11-10	2,420	2,494	2,350	2,463	5,000	2,463
2022-11-09	2,448	2,448	2,405	2,405	600	2,405
2022-11-08	2,332	2,463	2,332	2,398	4,800	2,398
2022-11-07	2,392	2,396	2,361	2,382	2,500	2,382
2022-11-04	2,412	2,461	2,410	2,410	1,900	2,410
2022-11-02	2,457	2,460	2,401	2,460	2,900	2,460
2022-11-01	2,481	2,481	2,430	2,430	400	2,430
2022-10-31	2,437	2,452	2,416	2,442	1,700	2,442
2022-10-28	2,437	2,479	2,437	2,445	800	2,445
2022-10-27	2,439	2,489	2,437	2,441	1,000	2,441
2022-10-26	2,445	2,459	2,443	2,443	700	2,443
2022-10-25	2,585	2,585	2,454	2,454	12,300	2,454
2022-10-24	2,448	2,540	2,448	2,535	9,600	2,535
2022-10-21	2,487	2,487	2,452	2,485	2,400	2,485
2022-10-20	2,490	2,494	2,451	2,451	1,600	2,451
2022-10-19	2,461	2,477	2,445	2,477	1,300	2,477
2022-10-18	2,494	2,494	2,451	2,455	1,600	2,455
2022-10-17	2,413	2,499	2,413	2,496	3,300	2,496
2022-10-14	2,403	2,448	2,403	2,425	1,000	2,425
2022-10-13	2,425	2,440	2,354	2,403	4,300	2,403
2022-10-12	2,409	2,451	2,409	2,443	1,400	2,443
2022-10-11	2,453	2,479	2,395	2,459	2,800	2,459
2022-10-07	2,393	2,532	2,367	2,496	5,800	2,496
2022-10-06	2,338	2,456	2,338	2,443	6,400	2,443
2022-10-05	2,385	2,385	2,322	2,322	400	2,322
2022-10-04	2,398	2,399	2,371	2,385	1,800	2,385
2022-10-03	2,349	2,374	2,335	2,366	900	2,366
2022-09-30	2,317	2,355	2,316	2,317	3,900	2,317
2022-09-29	2,334	2,363	2,314	2,354	2,500	2,354
2022-09-28	2,330	2,399	2,308	2,331	5,700	2,331
2022-09-27	2,349	2,370	2,331	2,341	3,100	2,341
2022-09-26	2,332	2,421	2,331	2,384	5,800	2,384
2022-09-22	2,420	2,420	2,337	2,371	18,800	2,371
2022-09-21	2,394	2,430	2,380	2,419	16,100	2,419
2022-09-20	2,352	2,394	2,331	2,378	4,700	2,378
2022-09-16	2,352	2,387	2,349	2,352	9,000	2,352
2022-09-15	2,434	2,434	2,378	2,378	6,300	2,378
2022-09-14	2,417	2,450	2,410	2,434	3,300	2,434
2022-09-13	2,433	2,464	2,425	2,434	1,700	2,434
2022-09-12	2,427	2,473	2,427	2,473	3,900	2,473
2022-09-09	2,446	2,464	2,424	2,427	2,700	2,427
2022-09-08	2,462	2,471	2,438	2,455	5,200	2,455
2022-09-07	2,530	2,530	2,461	2,465	2,700	2,465
2022-09-06	2,457	2,585	2,457	2,493	17,100	2,493
2022-09-05	2,520	2,520	2,457	2,457	3,600	2,457
2022-09-02	2,520	2,579	2,500	2,520	5,600	2,520
2022-09-01	2,603	2,603	2,516	2,570	2,700	2,570
2022-08-31	2,604	2,614	2,517	2,567	8,500	2,567
2022-08-30	2,627	2,635	2,611	2,611	4,700	2,611
2022-08-29	2,620	2,650	2,620	2,641	2,300	2,641
2022-08-26	2,669	2,690	2,667	2,667	400	2,667
2022-08-25	2,699	2,699	2,675	2,675	8,800	2,675
2022-08-24	2,635	2,686	2,615	2,660	9,200	2,660
2022-08-23	2,651	2,651	2,623	2,635	4,000	2,635
2022-08-22	2,630	2,647	2,626	2,637	1,500	2,637
2022-08-19	2,675	2,675	2,625	2,626	3,300	2,626
2022-08-18	2,626	2,684	2,626	2,675	3,900	2,675
2022-08-17	2,621	2,673	2,621	2,651	2,800	2,651
2022-08-16	2,685	2,685	2,622	2,623	3,600	2,623
2022-08-15	2,748	2,748	2,635	2,635	4,000	2,635
2022-08-12	2,710	2,751	2,690	2,749	3,800	2,749
2022-08-10	2,675	2,714	2,648	2,714	5,400	2,714
2022-08-09	2,707	2,707	2,675	2,675	1,500	2,675
2022-08-08	2,712	2,712	2,690	2,703	700	2,703
2022-08-05	2,732	2,780	2,642	2,695	8,200	2,695
2022-08-04	2,766	2,777	2,761	2,761	1,300	2,761
2022-08-03	2,772	2,822	2,753	2,810	3,400	2,810
2022-08-02	2,785	2,828	2,770	2,822	6,600	2,822
2022-08-01	2,770	2,785	2,752	2,777	2,200	2,777
2022-07-29	2,750	2,789	2,730	2,780	6,600	2,780
2022-07-28	2,735	2,755	2,690	2,747	2,900	2,747
2022-07-27	2,784	2,784	2,692	2,692	6,500	2,692
2022-07-26	2,747	2,788	2,720	2,788	6,400	2,788
2022-07-25	2,761	2,761	2,686	2,729	13,200	2,729
2022-07-22	2,679	2,690	2,650	2,680	3,900	2,680
2022-07-21	2,635	2,677	2,614	2,651	5,600	2,651
2022-07-20	2,671	2,677	2,611	2,635	6,400	2,635
2022-07-19	2,679	2,690	2,621	2,621	800	2,621
2022-07-15	2,660	2,679	2,550	2,679	4,200	2,679
2022-07-14	2,715	2,715	2,659	2,689	2,500	2,689
2022-07-13	2,699	2,722	2,687	2,709	2,000	2,709
2022-07-12	2,663	2,735	2,663	2,686	2,600	2,686
2022-07-11	2,690	2,700	2,660	2,680	3,500	2,680
2022-07-08	2,743	2,743	2,656	2,661	2,100	2,661
2022-07-07	2,703	2,720	2,668	2,720	1,100	2,720
2022-07-06	2,680	2,740	2,680	2,712	2,100	2,712
2022-07-05	2,663	2,749	2,663	2,682	6,100	2,682
2022-07-04	2,700	2,755	2,667	2,713	11,800	2,713
2022-07-01	2,753	2,798	2,620	2,701	16,600	2,701
2022-06-30	2,866	2,886	2,790	2,791	29,100	2,791
2022-06-29	2,816	2,924	2,780	2,847	46,700	2,847
2022-06-28	2,729	2,805	2,684	2,802	25,100	2,802
2022-06-27	2,561	2,786	2,552	2,732	46,700	2,732
2022-06-24	2,504	2,511	2,461	2,511	17,000	2,511
2022-06-23	2,499	2,530	2,465	2,467	6,800	2,467
2022-06-22	2,370	2,509	2,370	2,470	5,400	2,470
2022-06-21	2,364	2,398	2,364	2,366	3,100	2,366
2022-06-20	2,356	2,364	2,331	2,364	3,100	2,364
2022-06-17	2,330	2,364	2,273	2,306	10,600	2,306
2022-06-16	2,399	2,399	2,335	2,335	3,400	2,335
2022-06-15	2,372	2,396	2,355	2,355	3,100	2,355
2022-06-14	2,376	2,425	2,376	2,416	1,900	2,416
2022-06-13	2,400	2,426	2,369	2,385	2,400	2,385
2022-06-10	2,399	2,438	2,398	2,398	3,600	2,398
2022-06-09	2,390	2,399	2,377	2,399	3,500	2,399
2022-06-08	2,360	2,389	2,360	2,371	1,600	2,371
2022-06-07	2,336	2,381	2,336	2,354	2,100	2,354
2022-06-06	2,358	2,396	2,333	2,336	4,500	2,336
2022-06-03	2,366	2,398	2,364	2,367	1,900	2,367
2022-06-02	2,398	2,398	2,354	2,374	3,200	2,374
2022-06-01	2,363	2,397	2,348	2,380	5,800	2,380
2022-05-31	2,371	2,388	2,352	2,380	3,500	2,380
2022-05-30	2,397	2,457	2,357	2,370	83,800	2,370
2022-05-27	2,475	2,479	2,443	2,447	1,200	2,447
2022-05-26	2,480	2,480	2,447	2,472	1,200	2,472
2022-05-25	2,498	2,498	2,446	2,480	9,300	2,480
2022-05-24	2,480	2,480	2,436	2,470	6,300	2,470
2022-05-23	2,475	2,484	2,449	2,465	1,400	2,465
2022-05-20	2,421	2,484	2,421	2,462	2,600	2,462
2022-05-19	2,397	2,430	2,397	2,427	1,400	2,427
2022-05-18	2,403	2,451	2,394	2,435	2,900	2,435
2022-05-17	2,386	2,430	2,386	2,405	800	2,405
2022-05-16	2,487	2,520	2,405	2,420	5,600	2,420
2022-05-13	2,470	2,519	2,460	2,500	2,400	2,500
2022-05-12	2,544	2,544	2,431	2,462	2,700	2,462
2022-05-11	2,540	2,578	2,520	2,520	1,200	2,520
2022-05-10	2,521	2,555	2,521	2,550	600	2,550
2022-05-09	2,523	2,573	2,521	2,569	3,800	2,569
2022-05-06	2,573	2,573	2,521	2,550	2,200	2,550
2022-05-02	2,370	2,541	2,370	2,510	10,500	2,510
2022-04-28	2,585	2,585	2,535	2,550	400	2,550
2022-04-27	2,510	2,594	2,480	2,574	1,900	2,574
2022-04-26	2,583	2,583	2,521	2,521	1,000	2,521
2022-04-25	2,619	2,633	2,546	2,550	10,700	2,550
2022-04-22	2,658	2,658	2,572	2,635	6,800	2,635
2022-04-21	2,618	2,680	2,616	2,680	5,000	2,680
2022-04-20	2,640	2,640	2,602	2,629	1,400	2,629
2022-04-19	2,650	2,650	2,550	2,639	4,800	2,639
2022-04-18	2,586	2,643	2,552	2,643	3,500	2,643
2022-04-15	2,501	2,566	2,501	2,554	2,200	2,554
2022-04-14	2,515	2,583	2,515	2,525	700	2,525
2022-04-13	2,506	2,571	2,500	2,565	5,400	2,565
2022-04-12	2,541	2,570	2,537	2,556	3,200	2,556
2022-04-11	2,545	2,545	2,458	2,491	1,100	2,491
2022-04-08	2,496	2,564	2,456	2,529	7,100	2,529
2022-04-07	2,538	2,538	2,492	2,496	4,300	2,496
2022-04-06	2,760	2,760	2,536	2,558	7,300	2,558
2022-04-05	2,637	2,773	2,618	2,724	12,800	2,724
2022-04-04	2,470	2,578	2,444	2,578	4,800	2,578
2022-04-01	2,419	2,458	2,400	2,458	2,600	2,458
2022-03-31	2,368	2,439	2,342	2,419	8,400	2,419
2022-03-30	2,375	2,389	2,334	2,336	8,300	2,336
2022-03-29	2,400	2,445	2,372	2,375	7,400	2,375
2022-03-28	2,390	2,390	2,372	2,372	5,000	2,372
2022-03-25	2,415	2,459	2,401	2,401	12,400	2,401
2022-03-24	2,393	2,445	2,360	2,417	10,900	2,417
2022-03-23	2,411	2,484	2,403	2,403	6,700	2,403
2022-03-22	2,400	2,400	2,330	2,397	13,500	2,397
2022-03-18	2,388	2,445	2,388	2,405	3,500	2,405
2022-03-17	2,417	2,447	2,331	2,410	5,500	2,410
2022-03-16	2,399	2,409	2,370	2,372	3,500	2,372
2022-03-15	2,310	2,404	2,310	2,395	9,000	2,395
2022-03-14	2,480	2,480	2,357	2,357	10,000	2,357
2022-03-11	2,498	2,607	2,423	2,480	14,200	2,480
2022-03-10	2,358	2,419	2,319	2,384	3,700	2,384
2022-03-09	2,371	2,371	2,300	2,316	6,900	2,316
2022-03-08	2,345	2,402	2,303	2,371	12,600	2,371
2022-03-07	2,446	2,459	2,320	2,350	6,900	2,350
2022-03-04	2,502	2,545	2,447	2,524	5,800	2,524
2022-03-03	2,575	2,575	2,506	2,508	3,700	2,508
2022-03-02	2,624	2,624	2,521	2,575	3,600	2,575
2022-03-01	2,512	2,609	2,489	2,574	6,600	2,574
2022-02-28	2,491	2,553	2,400	2,466	18,500	2,466
2022-02-25	2,580	2,641	2,541	2,541	16,600	2,541
2022-02-24	2,601	2,619	2,488	2,610	14,200	2,610
2022-02-22	2,602	2,660	2,570	2,600	2,500	2,600
2022-02-21	2,620	2,687	2,601	2,611	4,300	2,611
2022-02-18	2,601	2,639	2,594	2,638	3,000	2,638
2022-02-17	2,642	2,683	2,626	2,635	1,700	2,635
2022-02-16	2,651	2,679	2,637	2,643	5,800	2,643
2022-02-15	2,648	2,708	2,580	2,640	2,600	2,640
2022-02-14	2,590	2,650	2,590	2,608	2,400	2,608
2022-02-10	2,653	2,698	2,651	2,690	3,600	2,690
2022-02-09	2,667	2,712	2,667	2,669	1,300	2,669
2022-02-08	2,745	2,745	2,661	2,661	6,500	2,661
2022-02-07	2,770	2,800	2,710	2,744	2,000	2,744
2022-02-04	2,749	2,765	2,608	2,765	7,500	2,765
2022-02-03	2,680	2,760	2,631	2,749	5,600	2,749
2022-02-02	2,580	2,680	2,580	2,680	3,700	2,680
2022-02-01	2,556	2,577	2,527	2,564	900	2,564
2022-01-31	2,395	2,540	2,395	2,475	3,100	2,475
2022-01-28	2,515	2,532	2,406	2,440	7,300	2,440
2022-01-27	2,579	2,630	2,509	2,516	6,500	2,516
2022-01-26	2,600	2,677	2,600	2,629	2,600	2,629
2022-01-25	2,806	2,806	2,611	2,650	12,000	2,650
2022-01-24	2,635	2,756	2,617	2,756	6,600	2,756
2022-01-21	2,664	2,664	2,615	2,635	3,400	2,635
2022-01-20	2,618	2,671	2,616	2,671	3,200	2,671
2022-01-19	2,600	2,627	2,560	2,560	4,000	2,560
2022-01-18	2,600	2,679	2,600	2,650	2,700	2,650
2022-01-17	2,590	2,620	2,557	2,591	2,400	2,591
2022-01-14	2,613	2,630	2,550	2,589	5,300	2,589
2022-01-13	2,641	2,652	2,606	2,613	3,300	2,613
2022-01-12	2,611	2,683	2,611	2,653	3,300	2,653
2022-01-11	2,667	2,667	2,609	2,611	5,600	2,611
2022-01-07	2,731	2,740	2,620	2,681	7,300	2,681
2022-01-06	2,700	2,807	2,650	2,712	16,200	2,712
2022-01-05	2,876	2,876	2,715	2,750	10,500	2,750
2022-01-04	2,795	2,867	2,793	2,852	3,200	2,852

分割・併合履歴： [2013-09-26]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

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]

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]