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 |
---|---|---|---|---|---|
2024/03/28 | 3,135 | 3,215 | 3,120 | 3,125 | 40,900 |
2024/03/27 | 3,400 | 3,410 | 3,320 | 3,375 | 24,500 |
2024/03/26 | 3,300 | 3,390 | 3,285 | 3,370 | 17,200 |
2024/03/25 | 3,295 | 3,315 | 3,270 | 3,300 | 22,900 |
2024/03/22 | 3,270 | 3,300 | 3,225 | 3,300 | 17,200 |
2024/03/21 | 3,260 | 3,275 | 3,230 | 3,265 | 10,400 |
2024/03/19 | 3,235 | 3,245 | 3,225 | 3,230 | 5,100 |
2024/03/18 | 3,265 | 3,285 | 3,220 | 3,235 | 23,100 |
2024/03/15 | 3,260 | 3,275 | 3,235 | 3,260 | 6,500 |
2024/03/14 | 3,260 | 3,280 | 3,255 | 3,275 | 5,300 |
2024/03/13 | 3,320 | 3,320 | 3,265 | 3,285 | 4,900 |
2024/03/12 | 3,250 | 3,285 | 3,220 | 3,285 | 4,100 |
2024/03/11 | 3,270 | 3,300 | 3,240 | 3,255 | 10,800 |
2024/03/08 | 3,245 | 3,305 | 3,225 | 3,270 | 8,100 |
2024/03/07 | 3,295 | 3,295 | 3,200 | 3,245 | 16,700 |
2024/03/06 | 3,310 | 3,355 | 3,280 | 3,280 | 15,600 |
2024/03/05 | 3,245 | 3,315 | 3,240 | 3,310 | 18,600 |
2024/03/04 | 3,195 | 3,250 | 3,190 | 3,235 | 17,800 |
2024/03/01 | 3,200 | 3,200 | 3,145 | 3,150 | 9,100 |
2024/02/29 | 3,170 | 3,170 | 3,110 | 3,160 | 12,400 |
2024/02/28 | 3,150 | 3,190 | 3,150 | 3,170 | 5,800 |
2024/02/27 | 3,150 | 3,180 | 3,130 | 3,150 | 11,000 |
2024/02/26 | 3,210 | 3,215 | 3,150 | 3,150 | 16,100 |
2024/02/22 | 3,270 | 3,270 | 3,200 | 3,225 | 18,800 |
2024/02/21 | 3,300 | 3,300 | 3,270 | 3,300 | 10,800 |
2024/02/20 | 3,300 | 3,320 | 3,280 | 3,305 | 13,200 |
2024/02/19 | 3,230 | 3,295 | 3,220 | 3,295 | 7,700 |
2024/02/16 | 3,175 | 3,270 | 3,175 | 3,270 | 14,000 |
2024/02/15 | 3,165 | 3,175 | 3,055 | 3,175 | 30,300 |
2024/02/14 | 3,215 | 3,240 | 3,125 | 3,165 | 38,000 |
2024/02/13 | 3,220 | 3,285 | 3,220 | 3,250 | 14,500 |
2024/02/09 | 3,320 | 3,320 | 3,220 | 3,220 | 18,700 |
2024/02/08 | 3,270 | 3,340 | 3,250 | 3,320 | 12,900 |
2024/02/07 | 3,375 | 3,375 | 3,240 | 3,270 | 28,500 |
2024/02/06 | 3,400 | 3,400 | 3,350 | 3,395 | 6,200 |
2024/02/05 | 3,385 | 3,395 | 3,340 | 3,395 | 11,700 |
2024/02/02 | 3,390 | 3,390 | 3,335 | 3,345 | 9,400 |
2024/02/01 | 3,390 | 3,420 | 3,340 | 3,380 | 14,700 |
2024/01/31 | 3,300 | 3,390 | 3,285 | 3,390 | 16,300 |
2024/01/30 | 3,370 | 3,375 | 3,300 | 3,305 | 9,900 |
2024/01/29 | 3,340 | 3,395 | 3,330 | 3,370 | 13,200 |
2024/01/26 | 3,360 | 3,395 | 3,320 | 3,340 | 21,200 |
2024/01/25 | 3,520 | 3,520 | 3,320 | 3,335 | 97,700 |
2024/01/24 | 3,500 | 3,590 | 3,450 | 3,590 | 45,000 |
2024/01/23 | 3,440 | 3,550 | 3,440 | 3,520 | 43,700 |
2024/01/22 | 3,300 | 3,395 | 3,285 | 3,390 | 25,000 |
2024/01/19 | 3,240 | 3,295 | 3,240 | 3,250 | 8,900 |
2024/01/18 | 3,270 | 3,290 | 3,200 | 3,215 | 12,300 |
2024/01/17 | 3,130 | 3,270 | 3,130 | 3,270 | 19,700 |
2024/01/16 | 3,305 | 3,305 | 3,080 | 3,115 | 52,700 |
2024/01/15 | 3,475 | 3,475 | 3,305 | 3,345 | 37,200 |
2024/01/12 | 3,280 | 3,450 | 3,275 | 3,450 | 49,900 |
2024/01/11 | 3,200 | 3,305 | 3,180 | 3,280 | 36,900 |
2024/01/10 | 3,150 | 3,195 | 3,090 | 3,155 | 17,800 |
2024/01/09 | 3,160 | 3,160 | 3,035 | 3,120 | 39,100 |
2024/01/05 | 2,990 | 2,990 | 2,892 | 2,920 | 9,700 |
2024/01/04 | 2,986 | 3,000 | 2,901 | 2,940 | 26,000 |
2023/12/29 | 2,840 | 2,926 | 2,835 | 2,926 | 21,000 |
2023/12/28 | 2,770 | 2,814 | 2,770 | 2,792 | 5,500 |
2023/12/27 | 2,750 | 2,790 | 2,745 | 2,759 | 8,700 |
2023/12/26 | 2,849 | 2,849 | 2,757 | 2,764 | 15,800 |
2023/12/25 | 2,730 | 2,799 | 2,730 | 2,799 | 36,900 |
2023/12/22 | 2,688 | 2,700 | 2,635 | 2,650 | 14,200 |
2023/12/21 | 2,658 | 2,680 | 2,627 | 2,680 | 5,700 |
2023/12/20 | 2,640 | 2,657 | 2,625 | 2,641 | 9,900 |
2023/12/19 | 2,610 | 2,653 | 2,591 | 2,637 | 6,400 |
2023/12/18 | 2,672 | 2,672 | 2,585 | 2,612 | 11,500 |
2023/12/15 | 2,718 | 2,718 | 2,622 | 2,622 | 23,700 |
2023/12/14 | 2,590 | 2,658 | 2,569 | 2,658 | 17,400 |
2023/12/13 | 2,509 | 2,583 | 2,509 | 2,562 | 16,100 |
2023/12/12 | 2,593 | 2,601 | 2,504 | 2,535 | 10,500 |
2023/12/11 | 2,575 | 2,596 | 2,553 | 2,575 | 8,900 |
2023/12/08 | 2,616 | 2,650 | 2,550 | 2,575 | 14,900 |
2023/12/07 | 2,692 | 2,692 | 2,635 | 2,635 | 8,500 |
2023/12/06 | 2,663 | 2,761 | 2,650 | 2,661 | 20,200 |
2023/12/05 | 2,701 | 2,722 | 2,650 | 2,663 | 8,700 |
2023/12/04 | 2,725 | 2,738 | 2,691 | 2,701 | 4,800 |
2023/12/01 | 2,720 | 2,741 | 2,701 | 2,705 | 3,800 |
2023/11/30 | 2,749 | 2,758 | 2,700 | 2,720 | 6,500 |
2023/11/29 | 2,770 | 2,780 | 2,745 | 2,755 | 4,300 |
2023/11/28 | 2,760 | 2,777 | 2,755 | 2,766 | 2,300 |
2023/11/27 | 2,820 | 2,859 | 2,733 | 2,751 | 14,600 |
2023/11/24 | 2,898 | 2,898 | 2,830 | 2,833 | 21,100 |
2023/11/22 | 2,865 | 2,878 | 2,830 | 2,869 | 14,900 |
2023/11/21 | 2,918 | 2,918 | 2,870 | 2,875 | 5,200 |
2023/11/20 | 2,879 | 2,940 | 2,850 | 2,868 | 6,300 |
2023/11/17 | 2,887 | 2,926 | 2,810 | 2,869 | 14,300 |
2023/11/16 | 2,928 | 2,937 | 2,880 | 2,937 | 9,300 |
2023/11/15 | 2,835 | 3,290 | 2,800 | 2,984 | 35,900 |
2023/11/14 | 2,825 | 2,825 | 2,765 | 2,788 | 8,200 |
2023/11/13 | 2,901 | 2,951 | 2,825 | 2,825 | 6,900 |
2023/11/10 | 2,938 | 2,958 | 2,901 | 2,901 | 5,500 |
2023/11/09 | 2,940 | 2,999 | 2,940 | 2,980 | 2,600 |
2023/11/08 | 3,010 | 3,010 | 2,932 | 2,939 | 3,400 |
2023/11/07 | 3,000 | 3,025 | 2,963 | 3,010 | 3,200 |
2023/11/06 | 2,960 | 3,025 | 2,941 | 3,000 | 4,900 |
2023/11/02 | 2,970 | 2,970 | 2,940 | 2,950 | 1,700 |
2023/11/01 | 2,952 | 2,969 | 2,952 | 2,961 | 1,200 |
2023/10/31 | 3,015 | 3,025 | 2,941 | 2,973 | 1,700 |
2023/10/30 | 2,955 | 2,983 | 2,943 | 2,983 | 1,200 |
2023/10/27 | 2,991 | 3,040 | 2,961 | 2,970 | 3,000 |
2023/10/26 | 3,040 | 3,040 | 2,993 | 2,999 | 3,700 |
2023/10/25 | 3,120 | 3,120 | 3,040 | 3,040 | 13,700 |
2023/10/24 | 3,040 | 3,060 | 3,000 | 3,060 | 7,700 |
2023/10/23 | 3,070 | 3,070 | 3,015 | 3,030 | 5,200 |
2023/10/20 | 3,065 | 3,085 | 3,000 | 3,000 | 5,600 |
2023/10/19 | 2,920 | 3,100 | 2,918 | 3,050 | 16,200 |
2023/10/18 | 2,886 | 2,920 | 2,866 | 2,920 | 5,000 |
2023/10/17 | 2,846 | 2,858 | 2,846 | 2,858 | 1,000 |
2023/10/16 | 2,900 | 2,900 | 2,846 | 2,846 | 2,000 |
2023/10/13 | 2,847 | 2,888 | 2,847 | 2,887 | 1,500 |
2023/10/12 | 2,841 | 2,901 | 2,841 | 2,897 | 4,800 |
2023/10/11 | 2,864 | 2,865 | 2,842 | 2,842 | 1,100 |
2023/10/10 | 2,889 | 2,899 | 2,833 | 2,865 | 2,500 |
2023/10/06 | 2,866 | 2,866 | 2,816 | 2,839 | 1,800 |
2023/10/05 | 2,774 | 2,816 | 2,773 | 2,816 | 2,800 |
2023/10/04 | 2,795 | 2,795 | 2,749 | 2,765 | 6,300 |
2023/10/03 | 2,873 | 2,873 | 2,771 | 2,795 | 8,100 |
2023/10/02 | 2,898 | 2,905 | 2,836 | 2,862 | 2,500 |
2023/09/29 | 2,810 | 2,920 | 2,783 | 2,873 | 22,800 |
2023/09/28 | 2,724 | 2,820 | 2,724 | 2,810 | 12,100 |
2023/09/27 | 2,750 | 2,776 | 2,750 | 2,759 | 2,100 |
2023/09/26 | 2,798 | 2,798 | 2,757 | 2,762 | 2,500 |
2023/09/25 | 2,829 | 2,829 | 2,776 | 2,776 | 16,900 |
2023/09/22 | 2,803 | 2,819 | 2,780 | 2,816 | 9,600 |
2023/09/21 | 2,800 | 2,805 | 2,800 | 2,803 | 2,000 |
2023/09/20 | 2,815 | 2,819 | 2,782 | 2,792 | 5,900 |
2023/09/19 | 2,828 | 2,828 | 2,799 | 2,815 | 5,500 |
2023/09/15 | 2,745 | 2,799 | 2,745 | 2,799 | 4,500 |
2023/09/14 | 2,731 | 2,750 | 2,731 | 2,739 | 1,000 |
2023/09/13 | 2,740 | 2,746 | 2,723 | 2,737 | 1,500 |
2023/09/12 | 2,753 | 2,771 | 2,723 | 2,745 | 2,000 |
2023/09/11 | 2,735 | 2,750 | 2,722 | 2,750 | 1,900 |
2023/09/08 | 2,721 | 2,752 | 2,721 | 2,735 | 6,500 |
2023/09/07 | 2,748 | 2,779 | 2,748 | 2,769 | 2,300 |
2023/09/06 | 2,763 | 2,783 | 2,755 | 2,783 | 8,400 |
2023/09/05 | 2,784 | 2,786 | 2,735 | 2,735 | 10,100 |
2023/09/04 | 2,802 | 2,808 | 2,787 | 2,790 | 3,900 |
2023/09/01 | 2,825 | 2,829 | 2,784 | 2,807 | 6,100 |
2023/08/31 | 2,838 | 2,839 | 2,751 | 2,781 | 8,100 |
2023/08/30 | 2,748 | 2,839 | 2,748 | 2,839 | 19,800 |
2023/08/29 | 2,789 | 2,789 | 2,710 | 2,734 | 6,400 |
2023/08/28 | 2,829 | 2,829 | 2,761 | 2,780 | 4,900 |
2023/08/25 | 2,924 | 2,924 | 2,770 | 2,779 | 56,500 |
2023/08/24 | 2,778 | 2,846 | 2,765 | 2,838 | 15,400 |
2023/08/23 | 2,732 | 2,760 | 2,725 | 2,748 | 6,500 |
2023/08/22 | 2,712 | 2,739 | 2,682 | 2,732 | 11,200 |
2023/08/21 | 2,632 | 2,695 | 2,632 | 2,662 | 8,100 |
2023/08/18 | 2,600 | 2,624 | 2,591 | 2,615 | 4,100 |
2023/08/17 | 2,602 | 2,605 | 2,582 | 2,590 | 3,600 |
2023/08/16 | 2,604 | 2,605 | 2,580 | 2,585 | 9,200 |
2023/08/15 | 2,651 | 2,667 | 2,602 | 2,605 | 11,200 |
2023/08/14 | 2,789 | 2,789 | 2,652 | 2,668 | 21,600 |
2023/08/10 | 2,776 | 2,776 | 2,728 | 2,765 | 8,300 |
2023/08/09 | 2,750 | 2,783 | 2,737 | 2,776 | 4,100 |
2023/08/08 | 2,768 | 2,836 | 2,768 | 2,787 | 11,600 |
2023/08/07 | 2,727 | 2,759 | 2,723 | 2,759 | 6,000 |
2023/08/04 | 2,679 | 2,726 | 2,675 | 2,726 | 6,300 |
2023/08/03 | 2,668 | 2,669 | 2,625 | 2,651 | 10,500 |
2023/08/02 | 2,700 | 2,710 | 2,664 | 2,668 | 4,500 |
2023/08/01 | 2,718 | 2,727 | 2,680 | 2,714 | 5,000 |
2023/07/31 | 2,733 | 2,767 | 2,715 | 2,732 | 4,300 |
2023/07/28 | 2,735 | 2,752 | 2,728 | 2,733 | 2,200 |
2023/07/27 | 2,720 | 2,755 | 2,720 | 2,736 | 1,200 |
2023/07/26 | 2,691 | 2,726 | 2,691 | 2,720 | 1,200 |
2023/07/25 | 2,781 | 2,790 | 2,710 | 2,711 | 36,500 |
2023/07/24 | 2,700 | 2,700 | 2,661 | 2,700 | 9,000 |
2023/07/21 | 2,648 | 2,700 | 2,627 | 2,673 | 7,100 |
2023/07/20 | 2,628 | 2,641 | 2,617 | 2,627 | 5,000 |
2023/07/19 | 2,596 | 2,618 | 2,596 | 2,616 | 1,800 |
2023/07/18 | 2,619 | 2,621 | 2,581 | 2,596 | 5,500 |
2023/07/14 | 2,597 | 2,616 | 2,571 | 2,574 | 4,700 |
2023/07/13 | 2,607 | 2,623 | 2,597 | 2,598 | 6,800 |
2023/07/12 | 2,597 | 2,608 | 2,591 | 2,607 | 5,200 |
2023/07/11 | 2,576 | 2,594 | 2,576 | 2,580 | 3,800 |
2023/07/10 | 2,592 | 2,592 | 2,557 | 2,576 | 4,500 |
2023/07/07 | 2,541 | 2,555 | 2,537 | 2,542 | 11,600 |
2023/07/06 | 2,550 | 2,560 | 2,544 | 2,548 | 6,300 |
2023/07/05 | 2,583 | 2,583 | 2,554 | 2,562 | 4,200 |
2023/07/04 | 2,565 | 2,582 | 2,564 | 2,564 | 2,900 |
2023/07/03 | 2,598 | 2,598 | 2,562 | 2,565 | 4,500 |
2023/06/30 | 2,596 | 2,596 | 2,576 | 2,588 | 2,600 |
2023/06/29 | 2,599 | 2,610 | 2,560 | 2,576 | 5,100 |
2023/06/28 | 2,577 | 2,586 | 2,555 | 2,566 | 7,900 |
2023/06/27 | 2,543 | 2,568 | 2,523 | 2,544 | 12,900 |
2023/06/26 | 2,588 | 2,601 | 2,556 | 2,593 | 8,600 |
2023/06/23 | 2,635 | 2,647 | 2,564 | 2,585 | 59,900 |
2023/06/22 | 2,606 | 2,606 | 2,551 | 2,558 | 13,900 |
2023/06/21 | 2,615 | 2,632 | 2,562 | 2,579 | 18,300 |
2023/06/20 | 2,624 | 2,668 | 2,590 | 2,650 | 26,700 |
2023/06/19 | 2,556 | 2,611 | 2,548 | 2,600 | 19,800 |
2023/06/16 | 2,506 | 2,560 | 2,506 | 2,542 | 20,800 |
2023/06/15 | 2,519 | 2,530 | 2,502 | 2,506 | 5,000 |
2023/06/14 | 2,515 | 2,550 | 2,503 | 2,519 | 6,100 |
2023/06/13 | 2,533 | 2,553 | 2,513 | 2,514 | 4,400 |
2023/06/12 | 2,500 | 2,567 | 2,499 | 2,533 | 22,800 |
2023/06/09 | 2,481 | 2,500 | 2,477 | 2,500 | 8,500 |
2023/06/08 | 2,489 | 2,489 | 2,473 | 2,481 | 2,900 |
2023/06/07 | 2,500 | 2,510 | 2,470 | 2,473 | 5,000 |
2023/06/06 | 2,467 | 2,514 | 2,463 | 2,501 | 11,600 |