プレミアムウォーターホールディングス(2588)の株価時系列情報
プレミアムウォーターホールディングス(2588)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2014/12/30 | 647 | 648 | 647 | 647 | 170,600 |
2014/12/29 | 647 | 648 | 647 | 647 | 721,300 |
2014/12/26 | 616 | 616 | 616 | 616 | 37,800 |
2014/12/25 | 531 | 532 | 516 | 516 | 21,600 |
2014/12/24 | 535 | 535 | 529 | 533 | 21,200 |
2014/12/22 | 522 | 542 | 522 | 539 | 25,800 |
2014/12/19 | 539 | 541 | 533 | 540 | 11,500 |
2014/12/18 | 539 | 539 | 523 | 527 | 13,900 |
2014/12/17 | 535 | 539 | 535 | 539 | 7,500 |
2014/12/16 | 538 | 539 | 529 | 536 | 8,500 |
2014/12/15 | 540 | 541 | 532 | 539 | 6,700 |
2014/12/12 | 526 | 527 | 523 | 527 | 9,500 |
2014/12/11 | 511 | 521 | 511 | 520 | 6,200 |
2014/12/10 | 510 | 513 | 503 | 511 | 16,700 |
2014/12/09 | 531 | 532 | 490 | 500 | 67,000 |
2014/12/08 | 545 | 545 | 536 | 541 | 11,600 |
2014/12/05 | 545 | 545 | 542 | 544 | 4,000 |
2014/12/04 | 546 | 546 | 536 | 545 | 10,900 |
2014/12/03 | 556 | 556 | 530 | 546 | 16,800 |
2014/12/02 | 546 | 546 | 528 | 538 | 41,700 |
2014/12/01 | 540 | 568 | 533 | 546 | 31,100 |
2014/11/28 | 557 | 562 | 530 | 553 | 51,800 |
2014/11/27 | 575 | 585 | 555 | 556 | 21,300 |
2014/11/26 | 589 | 596 | 560 | 586 | 44,400 |
2014/11/25 | 585 | 595 | 582 | 587 | 49,400 |
2014/11/21 | 519 | 563 | 511 | 555 | 46,100 |
2014/11/20 | 496 | 533 | 495 | 513 | 54,800 |
2014/11/19 | 473 | 496 | 473 | 488 | 14,500 |
2014/11/18 | 475 | 476 | 474 | 476 | 2,500 |
2014/11/17 | 472 | 486 | 470 | 476 | 16,200 |
2014/11/14 | 464 | 465 | 457 | 465 | 10,700 |
2014/11/13 | 464 | 469 | 462 | 465 | 3,600 |
2014/11/12 | 467 | 476 | 460 | 465 | 14,000 |
2014/11/11 | 482 | 482 | 463 | 465 | 4,200 |
2014/11/10 | 481 | 481 | 474 | 474 | 3,600 |
2014/11/07 | 469 | 486 | 468 | 483 | 11,400 |
2014/11/06 | 475 | 477 | 463 | 470 | 11,900 |
2014/11/05 | 474 | 474 | 471 | 473 | 3,000 |
2014/11/04 | 471 | 503 | 459 | 466 | 33,100 |
2014/10/31 | 472 | 472 | 460 | 463 | 10,600 |
2014/10/30 | 477 | 477 | 468 | 471 | 4,800 |
2014/10/29 | 480 | 480 | 472 | 474 | 5,800 |
2014/10/28 | 479 | 480 | 475 | 480 | 3,600 |
2014/10/27 | 480 | 480 | 479 | 479 | 1,300 |
2014/10/24 | 480 | 480 | 470 | 478 | 6,400 |
2014/10/23 | 478 | 478 | 463 | 470 | 3,100 |
2014/10/22 | 465 | 470 | 457 | 470 | 3,400 |
2014/10/21 | 465 | 465 | 463 | 463 | 1,700 |
2014/10/20 | 459 | 467 | 459 | 464 | 1,200 |
2014/10/17 | 463 | 463 | 450 | 451 | 10,100 |
2014/10/16 | 458 | 481 | 458 | 463 | 7,100 |
2014/10/15 | 470 | 474 | 470 | 471 | 1,000 |
2014/10/14 | 470 | 475 | 460 | 469 | 12,800 |
2014/10/10 | 485 | 486 | 472 | 475 | 20,400 |
2014/10/09 | 492 | 496 | 490 | 493 | 4,300 |
2014/10/08 | 491 | 493 | 491 | 491 | 3,300 |
2014/10/07 | 500 | 500 | 493 | 497 | 2,600 |
2014/10/06 | 497 | 499 | 495 | 495 | 2,900 |
2014/10/03 | 488 | 493 | 487 | 493 | 5,800 |
2014/10/02 | 491 | 497 | 488 | 492 | 14,800 |
2014/10/01 | 502 | 503 | 495 | 500 | 5,300 |
2014/09/30 | 503 | 503 | 495 | 503 | 14,100 |
2014/09/29 | 502 | 506 | 498 | 502 | 13,200 |
2014/09/26 | 501 | 504 | 500 | 501 | 4,000 |
2014/09/25 | 504 | 504 | 500 | 503 | 6,000 |
2014/09/24 | 503 | 503 | 499 | 499 | 5,200 |
2014/09/22 | 504 | 504 | 498 | 503 | 21,100 |
2014/09/19 | 503 | 504 | 501 | 502 | 4,700 |
2014/09/18 | 508 | 508 | 500 | 503 | 3,500 |
2014/09/17 | 505 | 507 | 500 | 507 | 9,100 |
2014/09/16 | 513 | 513 | 501 | 504 | 6,600 |
2014/09/12 | 503 | 513 | 501 | 510 | 5,500 |
2014/09/11 | 507 | 512 | 500 | 507 | 12,300 |
2014/09/10 | 502 | 507 | 500 | 505 | 5,100 |
2014/09/09 | 506 | 507 | 500 | 505 | 5,800 |
2014/09/08 | 506 | 506 | 500 | 506 | 3,300 |
2014/09/05 | 503 | 505 | 500 | 500 | 18,600 |
2014/09/04 | 515 | 515 | 506 | 513 | 3,900 |
2014/09/03 | 511 | 514 | 506 | 507 | 7,100 |
2014/09/02 | 511 | 513 | 511 | 511 | 8,200 |
2014/09/01 | 507 | 512 | 507 | 511 | 2,500 |
2014/08/29 | 508 | 515 | 506 | 512 | 5,300 |
2014/08/28 | 510 | 510 | 507 | 507 | 2,900 |
2014/08/27 | 511 | 520 | 509 | 509 | 7,200 |
2014/08/26 | 512 | 524 | 506 | 520 | 20,300 |
2014/08/25 | 512 | 513 | 493 | 513 | 59,900 |
2014/08/22 | 515 | 517 | 508 | 511 | 14,900 |
2014/08/21 | 517 | 519 | 512 | 515 | 13,000 |
2014/08/20 | 519 | 521 | 515 | 517 | 2,500 |
2014/08/19 | 520 | 521 | 512 | 519 | 5,300 |
2014/08/18 | 542 | 561 | 510 | 519 | 48,500 |
2014/08/15 | 536 | 536 | 520 | 529 | 15,900 |
2014/08/14 | 522 | 530 | 507 | 529 | 12,100 |
2014/08/13 | 507 | 542 | 507 | 528 | 9,600 |
2014/08/12 | 520 | 530 | 505 | 512 | 11,800 |
2014/08/11 | 505 | 520 | 505 | 517 | 17,200 |
2014/08/08 | 533 | 545 | 522 | 535 | 17,300 |
2014/08/07 | 545 | 545 | 528 | 536 | 22,100 |
2014/08/06 | 549 | 559 | 541 | 545 | 12,800 |
2014/08/05 | 555 | 555 | 548 | 550 | 7,600 |
2014/08/04 | 561 | 561 | 551 | 555 | 11,400 |
2014/08/01 | 562 | 569 | 560 | 561 | 5,200 |
2014/07/31 | 567 | 576 | 563 | 564 | 15,300 |
2014/07/30 | 576 | 576 | 564 | 567 | 12,300 |
2014/07/29 | 565 | 580 | 565 | 576 | 8,300 |
2014/07/28 | 578 | 578 | 564 | 569 | 8,000 |
2014/07/25 | 570 | 582 | 564 | 578 | 11,100 |
2014/07/24 | 565 | 572 | 562 | 562 | 7,500 |
2014/07/23 | 570 | 572 | 566 | 569 | 8,900 |
2014/07/22 | 571 | 572 | 566 | 568 | 7,000 |
2014/07/18 | 564 | 569 | 564 | 566 | 12,200 |
2014/07/17 | 581 | 581 | 566 | 573 | 17,500 |
2014/07/16 | 575 | 581 | 571 | 581 | 3,900 |
2014/07/15 | 569 | 583 | 569 | 575 | 10,400 |
2014/07/14 | 575 | 625 | 562 | 578 | 48,500 |
2014/07/11 | 579 | 585 | 575 | 584 | 3,300 |
2014/07/10 | 582 | 589 | 576 | 578 | 8,300 |
2014/07/09 | 585 | 585 | 582 | 582 | 6,200 |
2014/07/08 | 592 | 592 | 579 | 587 | 4,500 |
2014/07/07 | 589 | 590 | 585 | 589 | 2,500 |
2014/07/04 | 590 | 591 | 581 | 585 | 4,000 |
2014/07/03 | 603 | 604 | 579 | 588 | 17,000 |
2014/07/02 | 610 | 610 | 595 | 604 | 5,800 |
2014/07/01 | 612 | 613 | 605 | 605 | 6,500 |
2014/06/30 | 621 | 622 | 601 | 602 | 20,200 |
2014/06/27 | 590 | 625 | 590 | 609 | 35,500 |
2014/06/26 | 582 | 590 | 582 | 590 | 11,500 |
2014/06/25 | 585 | 585 | 579 | 580 | 7,300 |
2014/06/24 | 582 | 584 | 578 | 582 | 7,200 |
2014/06/23 | 578 | 583 | 577 | 581 | 14,500 |
2014/06/20 | 580 | 584 | 576 | 576 | 3,600 |
2014/06/19 | 577 | 584 | 575 | 580 | 7,200 |
2014/06/18 | 579 | 585 | 575 | 577 | 11,300 |
2014/06/17 | 582 | 582 | 571 | 574 | 4,300 |
2014/06/16 | 584 | 584 | 578 | 578 | 4,300 |
2014/06/13 | 577 | 580 | 570 | 580 | 7,000 |
2014/06/12 | 576 | 584 | 564 | 575 | 18,200 |
2014/06/11 | 580 | 585 | 576 | 583 | 2,200 |
2014/06/10 | 585 | 589 | 577 | 580 | 6,900 |
2014/06/09 | 573 | 581 | 573 | 576 | 10,500 |
2014/06/06 | 565 | 576 | 565 | 573 | 8,400 |
2014/06/05 | 585 | 585 | 575 | 575 | 3,800 |
2014/06/04 | 573 | 580 | 567 | 580 | 7,600 |
2014/06/03 | 586 | 586 | 576 | 578 | 3,700 |
2014/06/02 | 560 | 577 | 560 | 572 | 25,700 |
2014/05/30 | 589 | 589 | 577 | 580 | 5,200 |
2014/05/29 | 586 | 590 | 586 | 590 | 400 |
2014/05/28 | 602 | 602 | 583 | 586 | 2,400 |
2014/05/27 | 591 | 602 | 590 | 602 | 1,900 |
2014/05/26 | 584 | 592 | 584 | 590 | 1,500 |
2014/05/23 | 614 | 614 | 580 | 582 | 13,500 |
2014/05/22 | 565 | 574 | 555 | 563 | 900 |
2014/05/21 | 552 | 565 | 542 | 543 | 5,800 |
2014/05/20 | 568 | 569 | 551 | 552 | 4,300 |
2014/05/19 | 570 | 571 | 550 | 550 | 6,300 |
2014/05/16 | 576 | 582 | 570 | 573 | 5,400 |
2014/05/15 | 583 | 599 | 576 | 576 | 11,100 |
2014/05/14 | 601 | 601 | 591 | 592 | 2,900 |
2014/05/13 | 578 | 606 | 576 | 604 | 9,100 |
2014/05/12 | 585 | 600 | 585 | 590 | 11,300 |
2014/05/09 | 601 | 615 | 601 | 610 | 4,400 |
2014/05/08 | 615 | 624 | 608 | 608 | 4,100 |
2014/05/07 | 625 | 628 | 618 | 618 | 2,600 |
2014/05/02 | 623 | 623 | 603 | 620 | 4,500 |
2014/05/01 | 601 | 618 | 601 | 613 | 2,400 |
2014/04/30 | 600 | 616 | 600 | 600 | 4,300 |
2014/04/28 | 598 | 601 | 597 | 600 | 5,500 |
2014/04/25 | 614 | 620 | 601 | 608 | 6,100 |
2014/04/24 | 614 | 614 | 601 | 604 | 5,000 |
2014/04/23 | 605 | 613 | 605 | 605 | 2,200 |
2014/04/22 | 617 | 622 | 609 | 609 | 2,000 |
2014/04/21 | 638 | 646 | 605 | 620 | 16,300 |
2014/04/18 | 635 | 635 | 610 | 630 | 5,100 |
2014/04/17 | 635 | 637 | 625 | 625 | 9,900 |
2014/04/16 | 596 | 611 | 595 | 605 | 3,900 |
2014/04/15 | 614 | 614 | 595 | 596 | 2,700 |
2014/04/14 | 580 | 614 | 580 | 614 | 7,100 |
2014/04/11 | 580 | 625 | 570 | 577 | 19,400 |
2014/04/10 | 620 | 620 | 585 | 595 | 28,900 |
2014/04/09 | 634 | 644 | 618 | 620 | 9,500 |
2014/04/08 | 640 | 667 | 627 | 644 | 19,000 |
2014/04/07 | 640 | 641 | 620 | 637 | 8,000 |
2014/04/04 | 635 | 646 | 635 | 640 | 11,900 |
2014/04/03 | 632 | 637 | 630 | 633 | 2,100 |
2014/04/02 | 634 | 642 | 630 | 632 | 5,200 |
2014/04/01 | 614 | 630 | 604 | 620 | 11,700 |
2014/03/31 | 605 | 625 | 604 | 613 | 7,900 |
2014/03/28 | 600 | 619 | 599 | 619 | 4,300 |
2014/03/27 | 601 | 604 | 588 | 604 | 11,200 |
2014/03/26 | 596 | 603 | 594 | 600 | 10,600 |
2014/03/25 | 600 | 605 | 593 | 595 | 10,900 |
2014/03/24 | 595 | 598 | 585 | 590 | 7,300 |
2014/03/20 | 612 | 612 | 571 | 585 | 15,900 |
2014/03/19 | 621 | 623 | 602 | 602 | 4,400 |
2014/03/18 | 610 | 620 | 600 | 617 | 8,000 |
2014/03/17 | 619 | 619 | 595 | 608 | 19,900 |
2014/03/14 | 617 | 623 | 615 | 620 | 6,700 |
2014/03/13 | 616 | 628 | 616 | 627 | 5,600 |
2014/03/12 | 627 | 630 | 619 | 620 | 10,600 |
2014/03/11 | 632 | 632 | 614 | 628 | 21,600 |
2014/03/10 | 659 | 660 | 630 | 645 | 17,300 |
2014/03/07 | 659 | 663 | 657 | 660 | 7,000 |
2014/03/06 | 663 | 663 | 656 | 658 | 12,900 |
2014/03/05 | 652 | 663 | 652 | 663 | 13,500 |
2014/03/04 | 654 | 661 | 651 | 653 | 10,500 |
2014/03/03 | 656 | 658 | 652 | 654 | 7,700 |
2014/02/28 | 659 | 661 | 656 | 656 | 4,200 |
2014/02/27 | 665 | 669 | 661 | 662 | 16,300 |
2014/02/26 | 657 | 670 | 657 | 665 | 13,400 |
2014/02/25 | 666 | 666 | 653 | 657 | 16,400 |
2014/02/24 | 657 | 679 | 657 | 661 | 22,700 |
2014/02/21 | 660 | 666 | 650 | 664 | 5,700 |
2014/02/20 | 650 | 664 | 650 | 651 | 9,500 |
2014/02/19 | 679 | 680 | 657 | 657 | 14,200 |
2014/02/18 | 660 | 680 | 660 | 680 | 54,300 |
2014/02/17 | 620 | 653 | 580 | 653 | 28,400 |
2014/02/14 | 643 | 643 | 595 | 630 | 34,900 |
2014/02/13 | 639 | 642 | 614 | 618 | 18,400 |
2014/02/12 | 614 | 640 | 613 | 634 | 17,500 |
2014/02/10 | 613 | 622 | 613 | 614 | 12,400 |
2014/02/07 | 590 | 621 | 590 | 614 | 15,000 |
2014/02/06 | 562 | 588 | 562 | 575 | 14,100 |
2014/02/05 | 570 | 587 | 556 | 562 | 21,400 |
2014/02/04 | 550 | 567 | 540 | 562 | 48,600 |
2014/02/03 | 624 | 632 | 581 | 585 | 50,400 |
2014/01/31 | 662 | 665 | 629 | 638 | 21,900 |
2014/01/30 | 664 | 669 | 649 | 650 | 16,200 |
2014/01/29 | 660 | 671 | 651 | 669 | 21,300 |
2014/01/28 | 650 | 667 | 640 | 649 | 33,500 |
2014/01/27 | 665 | 668 | 640 | 653 | 63,900 |
2014/01/24 | 668 | 710 | 662 | 693 | 84,100 |
2014/01/23 | 679 | 699 | 651 | 658 | 40,400 |
2014/01/22 | 695 | 695 | 666 | 679 | 57,000 |
2014/01/21 | 765 | 799 | 700 | 710 | 423,400 |
2014/01/20 | 705 | 705 | 705 | 705 | 54,700 |
2014/01/17 | 591 | 610 | 590 | 605 | 21,700 |
2014/01/16 | 600 | 601 | 590 | 592 | 8,000 |
2014/01/15 | 598 | 601 | 580 | 595 | 13,700 |
2014/01/14 | 581 | 600 | 578 | 582 | 18,100 |
2014/01/10 | 592 | 604 | 590 | 593 | 12,000 |
2014/01/09 | 609 | 609 | 590 | 597 | 12,400 |
2014/01/08 | 589 | 609 | 584 | 609 | 19,100 |
2014/01/07 | 600 | 602 | 586 | 589 | 10,100 |
2014/01/06 | 604 | 604 | 596 | 598 | 12,800 |