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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,840	2,926	2,835	2,926	21,000	2,926
2023-12-28	2,770	2,814	2,770	2,792	5,500	2,792
2023-12-27	2,750	2,790	2,745	2,759	8,700	2,759
2023-12-26	2,849	2,849	2,757	2,764	15,800	2,764
2023-12-25	2,730	2,799	2,730	2,799	36,900	2,799
2023-12-22	2,688	2,700	2,635	2,650	14,200	2,650
2023-12-21	2,658	2,680	2,627	2,680	5,700	2,680
2023-12-20	2,640	2,657	2,625	2,641	9,900	2,641
2023-12-19	2,610	2,653	2,591	2,637	6,400	2,637
2023-12-18	2,672	2,672	2,585	2,612	11,500	2,612
2023-12-15	2,718	2,718	2,622	2,622	23,700	2,622
2023-12-14	2,590	2,658	2,569	2,658	17,400	2,658
2023-12-13	2,509	2,583	2,509	2,562	16,100	2,562
2023-12-12	2,593	2,601	2,504	2,535	10,500	2,535
2023-12-11	2,575	2,596	2,553	2,575	8,900	2,575
2023-12-08	2,616	2,650	2,550	2,575	14,900	2,575
2023-12-07	2,692	2,692	2,635	2,635	8,500	2,635
2023-12-06	2,663	2,761	2,650	2,661	20,200	2,661
2023-12-05	2,701	2,722	2,650	2,663	8,700	2,663
2023-12-04	2,725	2,738	2,691	2,701	4,800	2,701
2023-12-01	2,720	2,741	2,701	2,705	3,800	2,705
2023-11-30	2,749	2,758	2,700	2,720	6,500	2,720
2023-11-29	2,770	2,780	2,745	2,755	4,300	2,755
2023-11-28	2,760	2,777	2,755	2,766	2,300	2,766
2023-11-27	2,820	2,859	2,733	2,751	14,600	2,751
2023-11-24	2,898	2,898	2,830	2,833	21,100	2,833
2023-11-22	2,865	2,878	2,830	2,869	14,900	2,869
2023-11-21	2,918	2,918	2,870	2,875	5,200	2,875
2023-11-20	2,879	2,940	2,850	2,868	6,300	2,868
2023-11-17	2,887	2,926	2,810	2,869	14,300	2,869
2023-11-16	2,928	2,937	2,880	2,937	9,300	2,937
2023-11-15	2,835	3,290	2,800	2,984	35,900	2,984
2023-11-14	2,825	2,825	2,765	2,788	8,200	2,788
2023-11-13	2,901	2,951	2,825	2,825	6,900	2,825
2023-11-10	2,938	2,958	2,901	2,901	5,500	2,901
2023-11-09	2,940	2,999	2,940	2,980	2,600	2,980
2023-11-08	3,010	3,010	2,932	2,939	3,400	2,939
2023-11-07	3,000	3,025	2,963	3,010	3,200	3,010
2023-11-06	2,960	3,025	2,941	3,000	4,900	3,000
2023-11-02	2,970	2,970	2,940	2,950	1,700	2,950
2023-11-01	2,952	2,969	2,952	2,961	1,200	2,961
2023-10-31	3,015	3,025	2,941	2,973	1,700	2,973
2023-10-30	2,955	2,983	2,943	2,983	1,200	2,983
2023-10-27	2,991	3,040	2,961	2,970	3,000	2,970
2023-10-26	3,040	3,040	2,993	2,999	3,700	2,999
2023-10-25	3,120	3,120	3,040	3,040	13,700	3,040
2023-10-24	3,040	3,060	3,000	3,060	7,700	3,060
2023-10-23	3,070	3,070	3,015	3,030	5,200	3,030
2023-10-20	3,065	3,085	3,000	3,000	5,600	3,000
2023-10-19	2,920	3,100	2,918	3,050	16,200	3,050
2023-10-18	2,886	2,920	2,866	2,920	5,000	2,920
2023-10-17	2,846	2,858	2,846	2,858	1,000	2,858
2023-10-16	2,900	2,900	2,846	2,846	2,000	2,846
2023-10-13	2,847	2,888	2,847	2,887	1,500	2,887
2023-10-12	2,841	2,901	2,841	2,897	4,800	2,897
2023-10-11	2,864	2,865	2,842	2,842	1,100	2,842
2023-10-10	2,889	2,899	2,833	2,865	2,500	2,865
2023-10-06	2,866	2,866	2,816	2,839	1,800	2,839
2023-10-05	2,774	2,816	2,773	2,816	2,800	2,816
2023-10-04	2,795	2,795	2,749	2,765	6,300	2,765
2023-10-03	2,873	2,873	2,771	2,795	8,100	2,795
2023-10-02	2,898	2,905	2,836	2,862	2,500	2,862
2023-09-29	2,810	2,920	2,783	2,873	22,800	2,873
2023-09-28	2,724	2,820	2,724	2,810	12,100	2,810
2023-09-27	2,750	2,776	2,750	2,759	2,100	2,759
2023-09-26	2,798	2,798	2,757	2,762	2,500	2,762
2023-09-25	2,829	2,829	2,776	2,776	16,900	2,776
2023-09-22	2,803	2,819	2,780	2,816	9,600	2,816
2023-09-21	2,800	2,805	2,800	2,803	2,000	2,803
2023-09-20	2,815	2,819	2,782	2,792	5,900	2,792
2023-09-19	2,828	2,828	2,799	2,815	5,500	2,815
2023-09-15	2,745	2,799	2,745	2,799	4,500	2,799
2023-09-14	2,731	2,750	2,731	2,739	1,000	2,739
2023-09-13	2,740	2,746	2,723	2,737	1,500	2,737
2023-09-12	2,753	2,771	2,723	2,745	2,000	2,745
2023-09-11	2,735	2,750	2,722	2,750	1,900	2,750
2023-09-08	2,721	2,752	2,721	2,735	6,500	2,735
2023-09-07	2,748	2,779	2,748	2,769	2,300	2,769
2023-09-06	2,763	2,783	2,755	2,783	8,400	2,783
2023-09-05	2,784	2,786	2,735	2,735	10,100	2,735
2023-09-04	2,802	2,808	2,787	2,790	3,900	2,790
2023-09-01	2,825	2,829	2,784	2,807	6,100	2,807
2023-08-31	2,838	2,839	2,751	2,781	8,100	2,781
2023-08-30	2,748	2,839	2,748	2,839	19,800	2,839
2023-08-29	2,789	2,789	2,710	2,734	6,400	2,734
2023-08-28	2,829	2,829	2,761	2,780	4,900	2,780
2023-08-25	2,924	2,924	2,770	2,779	56,500	2,779
2023-08-24	2,778	2,846	2,765	2,838	15,400	2,838
2023-08-23	2,732	2,760	2,725	2,748	6,500	2,748
2023-08-22	2,712	2,739	2,682	2,732	11,200	2,732
2023-08-21	2,632	2,695	2,632	2,662	8,100	2,662
2023-08-18	2,600	2,624	2,591	2,615	4,100	2,615
2023-08-17	2,602	2,605	2,582	2,590	3,600	2,590
2023-08-16	2,604	2,605	2,580	2,585	9,200	2,585
2023-08-15	2,651	2,667	2,602	2,605	11,200	2,605
2023-08-14	2,789	2,789	2,652	2,668	21,600	2,668
2023-08-10	2,776	2,776	2,728	2,765	8,300	2,765
2023-08-09	2,750	2,783	2,737	2,776	4,100	2,776
2023-08-08	2,768	2,836	2,768	2,787	11,600	2,787
2023-08-07	2,727	2,759	2,723	2,759	6,000	2,759
2023-08-04	2,679	2,726	2,675	2,726	6,300	2,726
2023-08-03	2,668	2,669	2,625	2,651	10,500	2,651
2023-08-02	2,700	2,710	2,664	2,668	4,500	2,668
2023-08-01	2,718	2,727	2,680	2,714	5,000	2,714
2023-07-31	2,733	2,767	2,715	2,732	4,300	2,732
2023-07-28	2,735	2,752	2,728	2,733	2,200	2,733
2023-07-27	2,720	2,755	2,720	2,736	1,200	2,736
2023-07-26	2,691	2,726	2,691	2,720	1,200	2,720
2023-07-25	2,781	2,790	2,710	2,711	36,500	2,711
2023-07-24	2,700	2,700	2,661	2,700	9,000	2,700
2023-07-21	2,648	2,700	2,627	2,673	7,100	2,673
2023-07-20	2,628	2,641	2,617	2,627	5,000	2,627
2023-07-19	2,596	2,618	2,596	2,616	1,800	2,616
2023-07-18	2,619	2,621	2,581	2,596	5,500	2,596
2023-07-14	2,597	2,616	2,571	2,574	4,700	2,574
2023-07-13	2,607	2,623	2,597	2,598	6,800	2,598
2023-07-12	2,597	2,608	2,591	2,607	5,200	2,607
2023-07-11	2,576	2,594	2,576	2,580	3,800	2,580
2023-07-10	2,592	2,592	2,557	2,576	4,500	2,576
2023-07-07	2,541	2,555	2,537	2,542	11,600	2,542
2023-07-06	2,550	2,560	2,544	2,548	6,300	2,548
2023-07-05	2,583	2,583	2,554	2,562	4,200	2,562
2023-07-04	2,565	2,582	2,564	2,564	2,900	2,564
2023-07-03	2,598	2,598	2,562	2,565	4,500	2,565
2023-06-30	2,596	2,596	2,576	2,588	2,600	2,588
2023-06-29	2,599	2,610	2,560	2,576	5,100	2,576
2023-06-28	2,577	2,586	2,555	2,566	7,900	2,566
2023-06-27	2,543	2,568	2,523	2,544	12,900	2,544
2023-06-26	2,588	2,601	2,556	2,593	8,600	2,593
2023-06-23	2,635	2,647	2,564	2,585	59,900	2,585
2023-06-22	2,606	2,606	2,551	2,558	13,900	2,558
2023-06-21	2,615	2,632	2,562	2,579	18,300	2,579
2023-06-20	2,624	2,668	2,590	2,650	26,700	2,650
2023-06-19	2,556	2,611	2,548	2,600	19,800	2,600
2023-06-16	2,506	2,560	2,506	2,542	20,800	2,542
2023-06-15	2,519	2,530	2,502	2,506	5,000	2,506
2023-06-14	2,515	2,550	2,503	2,519	6,100	2,519
2023-06-13	2,533	2,553	2,513	2,514	4,400	2,514
2023-06-12	2,500	2,567	2,499	2,533	22,800	2,533
2023-06-09	2,481	2,500	2,477	2,500	8,500	2,500
2023-06-08	2,489	2,489	2,473	2,481	2,900	2,481
2023-06-07	2,500	2,510	2,470	2,473	5,000	2,473
2023-06-06	2,467	2,514	2,463	2,501	11,600	2,501
2023-06-05	2,479	2,499	2,465	2,467	4,700	2,467
2023-06-02	2,461	2,481	2,456	2,479	4,300	2,479
2023-06-01	2,450	2,474	2,450	2,460	4,400	2,460
2023-05-31	2,475	2,487	2,443	2,452	6,500	2,452
2023-05-30	2,497	2,504	2,469	2,489	5,000	2,489
2023-05-29	2,508	2,510	2,467	2,467	11,400	2,467
2023-05-26	2,445	2,463	2,441	2,458	1,800	2,458
2023-05-25	2,495	2,500	2,435	2,467	13,100	2,467
2023-05-24	2,491	2,495	2,478	2,495	6,500	2,495
2023-05-23	2,501	2,506	2,461	2,468	5,500	2,468
2023-05-22	2,438	2,505	2,438	2,491	14,000	2,491
2023-05-19	2,444	2,445	2,440	2,442	2,100	2,442
2023-05-18	2,460	2,460	2,428	2,443	2,700	2,443
2023-05-17	2,450	2,453	2,414	2,427	11,900	2,427
2023-05-16	2,442	2,489	2,441	2,445	12,400	2,445
2023-05-15	2,430	2,456	2,418	2,431	22,400	2,431
2023-05-12	2,411	2,479	2,411	2,430	48,600	2,430
2023-05-11	2,508	2,542	2,475	2,536	32,000	2,536
2023-05-10	2,480	2,507	2,464	2,504	14,700	2,504
2023-05-09	2,488	2,488	2,456	2,480	3,400	2,480
2023-05-08	2,470	2,470	2,453	2,470	3,800	2,470
2023-05-02	2,435	2,470	2,435	2,470	10,600	2,470
2023-05-01	2,419	2,464	2,419	2,426	10,300	2,426
2023-04-28	2,425	2,445	2,410	2,419	6,400	2,419
2023-04-27	2,442	2,442	2,415	2,416	7,300	2,416
2023-04-26	2,469	2,470	2,437	2,442	5,500	2,442
2023-04-25	2,536	2,536	2,457	2,463	22,400	2,463
2023-04-24	2,492	2,519	2,492	2,519	6,900	2,519
2023-04-21	2,493	2,495	2,474	2,484	6,600	2,484
2023-04-20	2,481	2,492	2,467	2,492	5,400	2,492
2023-04-19	2,479	2,489	2,475	2,478	3,700	2,478
2023-04-18	2,481	2,481	2,471	2,473	2,400	2,473
2023-04-17	2,487	2,487	2,470	2,470	1,700	2,470
2023-04-14	2,464	2,473	2,461	2,461	3,900	2,461
2023-04-13	2,484	2,484	2,461	2,464	1,600	2,464
2023-04-12	2,474	2,474	2,440	2,452	4,000	2,452
2023-04-11	2,494	2,494	2,470	2,475	2,000	2,475
2023-04-10	2,470	2,478	2,430	2,478	6,700	2,478
2023-04-07	2,489	2,489	2,460	2,470	1,500	2,470
2023-04-06	2,494	2,506	2,435	2,462	6,800	2,462
2023-04-05	2,501	2,506	2,486	2,495	6,700	2,495
2023-04-04	2,534	2,541	2,511	2,511	6,300	2,511
2023-04-03	2,501	2,535	2,501	2,535	10,100	2,535
2023-03-31	2,490	2,529	2,486	2,500	21,200	2,500
2023-03-30	2,481	2,507	2,475	2,491	22,100	2,491
2023-03-29	2,539	2,550	2,530	2,541	24,200	2,541
2023-03-28	2,550	2,550	2,528	2,539	17,500	2,539
2023-03-27	2,554	2,554	2,536	2,550	21,200	2,550
2023-03-24	2,571	2,571	2,532	2,542	27,000	2,542
2023-03-23	2,546	2,589	2,531	2,574	52,700	2,574
2023-03-22	2,560	2,564	2,530	2,549	13,800	2,549
2023-03-20	2,550	2,565	2,529	2,530	18,800	2,530
2023-03-17	2,550	2,559	2,535	2,541	6,800	2,541
2023-03-16	2,534	2,549	2,500	2,543	8,100	2,543
2023-03-15	2,583	2,590	2,552	2,552	9,500	2,552
2023-03-14	2,551	2,580	2,528	2,546	11,700	2,546
2023-03-13	2,569	2,619	2,523	2,590	29,400	2,590
2023-03-10	2,799	2,799	2,612	2,637	98,900	2,637
2023-03-09	2,464	2,470	2,441	2,449	7,200	2,449
2023-03-08	2,515	2,515	2,438	2,446	19,700	2,446
2023-03-07	2,504	2,530	2,504	2,508	2,200	2,508
2023-03-06	2,506	2,542	2,500	2,505	7,800	2,505
2023-03-03	2,500	2,525	2,499	2,506	3,800	2,506
2023-03-02	2,521	2,539	2,494	2,494	3,200	2,494
2023-03-01	2,590	2,590	2,500	2,504	7,500	2,504
2023-02-28	2,599	2,600	2,538	2,600	1,400	2,600
2023-02-27	2,563	2,613	2,526	2,594	7,800	2,594
2023-02-24	2,680	2,680	2,561	2,563	13,800	2,563
2023-02-22	2,620	2,642	2,591	2,633	4,800	2,633
2023-02-21	2,650	2,650	2,616	2,616	5,100	2,616
2023-02-20	2,598	2,615	2,589	2,615	6,500	2,615
2023-02-17	2,621	2,630	2,560	2,580	13,600	2,580
2023-02-16	2,493	2,649	2,493	2,598	27,500	2,598
2023-02-15	2,478	2,500	2,461	2,490	4,800	2,490
2023-02-14	2,491	2,491	2,476	2,478	1,100	2,478
2023-02-13	2,489	2,503	2,460	2,490	4,600	2,490
2023-02-10	2,450	2,489	2,445	2,489	11,200	2,489
2023-02-09	2,381	2,400	2,366	2,400	2,600	2,400
2023-02-08	2,398	2,398	2,380	2,386	1,000	2,386
2023-02-07	2,383	2,390	2,370	2,374	1,500	2,374
2023-02-06	2,422	2,422	2,391	2,401	3,400	2,401
2023-02-03	2,383	2,429	2,383	2,401	500	2,401
2023-02-02	2,400	2,428	2,387	2,402	1,600	2,402
2023-02-01	2,393	2,407	2,360	2,391	5,400	2,391
2023-01-31	2,415	2,428	2,363	2,402	2,500	2,402
2023-01-30	2,451	2,466	2,407	2,407	1,600	2,407
2023-01-27	2,451	2,477	2,429	2,451	1,200	2,451
2023-01-26	2,498	2,498	2,450	2,459	1,900	2,459
2023-01-25	2,491	2,500	2,488	2,488	8,900	2,488
2023-01-24	2,509	2,509	2,470	2,481	6,900	2,481
2023-01-23	2,500	2,529	2,491	2,505	3,600	2,505
2023-01-20	2,475	2,484	2,452	2,480	1,900	2,480
2023-01-19	2,427	2,484	2,426	2,484	1,100	2,484
2023-01-18	2,440	2,445	2,438	2,439	1,000	2,439
2023-01-17	2,420	2,420	2,420	2,420	100	2,420
2023-01-16	2,437	2,437	2,393	2,403	1,400	2,403
2023-01-13	2,450	2,450	2,420	2,420	600	2,420
2023-01-12	2,450	2,450	2,449	2,449	300	2,449
2023-01-11	2,437	2,450	2,430	2,445	1,700	2,445
2023-01-10	2,436	2,450	2,436	2,450	500	2,450
2023-01-06	2,470	2,486	2,441	2,441	1,100	2,441
2023-01-05	2,494	2,494	2,450	2,470	3,200	2,470
2023-01-04	2,479	2,479	2,440	2,455	1,000	2,455

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 [2023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 [2023年度]