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 |
|---|---|---|---|---|---|
| 2026/03/19 | 4,010 | 4,140 | 4,010 | 4,090 | 8,500 |
| 2026/03/18 | 4,035 | 4,060 | 4,010 | 4,045 | 5,100 |
| 2026/03/17 | 4,020 | 4,020 | 3,975 | 3,995 | 5,600 |
| 2026/03/16 | 3,965 | 4,040 | 3,950 | 4,025 | 9,000 |
| 2026/03/13 | 3,960 | 3,985 | 3,950 | 3,975 | 3,800 |
| 2026/03/12 | 3,985 | 3,995 | 3,955 | 3,965 | 3,800 |
| 2026/03/11 | 3,940 | 4,000 | 3,940 | 3,985 | 7,100 |
| 2026/03/10 | 4,000 | 4,000 | 3,940 | 3,960 | 7,000 |
| 2026/03/09 | 3,980 | 4,015 | 3,930 | 4,000 | 10,800 |
| 2026/03/06 | 4,000 | 4,050 | 4,000 | 4,010 | 3,700 |
| 2026/03/05 | 4,000 | 4,060 | 3,990 | 4,005 | 9,200 |
| 2026/03/04 | 4,000 | 4,000 | 3,920 | 3,955 | 9,300 |
| 2026/03/03 | 4,115 | 4,220 | 3,995 | 4,075 | 26,000 |
| 2026/03/02 | 4,015 | 4,075 | 3,980 | 4,075 | 14,500 |
| 2026/02/27 | 4,125 | 4,125 | 4,005 | 4,060 | 7,900 |
| 2026/02/26 | 4,300 | 4,300 | 4,000 | 4,125 | 21,900 |
| 2026/02/25 | 4,060 | 4,350 | 3,900 | 4,330 | 47,600 |
| 2026/02/24 | 3,930 | 4,100 | 3,880 | 4,095 | 15,200 |
| 2026/02/20 | 3,945 | 3,945 | 3,860 | 3,870 | 8,100 |
| 2026/02/19 | 3,840 | 3,950 | 3,810 | 3,950 | 17,000 |
| 2026/02/18 | 3,855 | 3,870 | 3,700 | 3,720 | 19,500 |
| 2026/02/17 | 3,580 | 3,715 | 3,565 | 3,715 | 19,000 |
| 2026/02/16 | 3,530 | 3,685 | 3,500 | 3,615 | 30,100 |
| 2026/02/13 | 3,425 | 3,500 | 3,415 | 3,485 | 16,200 |
| 2026/02/12 | 3,490 | 3,490 | 3,400 | 3,480 | 12,100 |
| 2026/02/10 | 3,355 | 3,445 | 3,355 | 3,445 | 4,200 |
| 2026/02/09 | 3,395 | 3,395 | 3,355 | 3,355 | 3,600 |
| 2026/02/06 | 3,380 | 3,380 | 3,335 | 3,345 | 2,500 |
| 2026/02/05 | 3,380 | 3,385 | 3,320 | 3,365 | 9,600 |
| 2026/02/04 | 3,345 | 3,400 | 3,345 | 3,385 | 3,800 |
| 2026/02/03 | 3,340 | 3,345 | 3,320 | 3,340 | 2,500 |
| 2026/02/02 | 3,330 | 3,345 | 3,305 | 3,320 | 5,500 |
| 2026/01/30 | 3,365 | 3,365 | 3,335 | 3,335 | 1,100 |
| 2026/01/29 | 3,370 | 3,370 | 3,330 | 3,330 | 2,900 |
| 2026/01/28 | 3,335 | 3,350 | 3,330 | 3,350 | 2,000 |
| 2026/01/27 | 3,365 | 3,375 | 3,330 | 3,335 | 3,900 |
| 2026/01/26 | 3,355 | 3,380 | 3,350 | 3,365 | 2,100 |
| 2026/01/23 | 3,420 | 3,420 | 3,340 | 3,350 | 13,000 |
| 2026/01/22 | 3,375 | 3,400 | 3,375 | 3,395 | 3,400 |
| 2026/01/21 | 3,365 | 3,380 | 3,350 | 3,350 | 4,500 |
| 2026/01/20 | 3,400 | 3,400 | 3,365 | 3,365 | 5,400 |
| 2026/01/19 | 3,365 | 3,375 | 3,360 | 3,365 | 2,600 |
| 2026/01/16 | 3,350 | 3,375 | 3,350 | 3,360 | 3,400 |
| 2026/01/15 | 3,360 | 3,380 | 3,360 | 3,370 | 2,500 |
| 2026/01/14 | 3,395 | 3,395 | 3,360 | 3,360 | 3,600 |
| 2026/01/13 | 3,425 | 3,425 | 3,365 | 3,365 | 7,300 |
| 2026/01/09 | 3,350 | 3,365 | 3,345 | 3,355 | 1,700 |
| 2026/01/08 | 3,370 | 3,370 | 3,330 | 3,330 | 3,100 |
| 2026/01/07 | 3,335 | 3,355 | 3,315 | 3,345 | 4,200 |
| 2026/01/06 | 3,355 | 3,360 | 3,340 | 3,345 | 3,500 |
| 2026/01/05 | 3,340 | 3,340 | 3,310 | 3,315 | 5,800 |
| 2025/12/30 | 3,300 | 3,310 | 3,280 | 3,290 | 5,500 |
| 2025/12/29 | 3,270 | 3,310 | 3,265 | 3,300 | 10,600 |
| 2025/12/26 | 3,245 | 3,270 | 3,240 | 3,270 | 7,700 |
| 2025/12/25 | 3,335 | 3,335 | 3,200 | 3,255 | 18,200 |
| 2025/12/24 | 3,280 | 3,300 | 3,260 | 3,265 | 10,400 |
| 2025/12/23 | 3,250 | 3,285 | 3,250 | 3,280 | 8,800 |
| 2025/12/22 | 3,200 | 3,260 | 3,170 | 3,245 | 15,600 |
| 2025/12/19 | 3,225 | 3,235 | 3,170 | 3,185 | 17,800 |
| 2025/12/18 | 3,185 | 3,215 | 3,170 | 3,215 | 12,000 |
| 2025/12/17 | 3,245 | 3,245 | 3,165 | 3,185 | 19,100 |
| 2025/12/16 | 3,300 | 3,300 | 3,240 | 3,245 | 19,800 |
| 2025/12/15 | 3,310 | 3,325 | 3,255 | 3,300 | 20,300 |
| 2025/12/12 | 3,360 | 3,360 | 3,270 | 3,300 | 30,800 |
| 2025/12/11 | 3,470 | 3,500 | 3,360 | 3,425 | 19,500 |
| 2025/12/10 | 3,470 | 3,470 | 3,450 | 3,470 | 1,700 |
| 2025/12/09 | 3,450 | 3,470 | 3,420 | 3,470 | 2,300 |
| 2025/12/08 | 3,400 | 3,480 | 3,400 | 3,450 | 4,200 |
| 2025/12/05 | 3,400 | 3,460 | 3,375 | 3,400 | 6,400 |
| 2025/12/04 | 3,380 | 3,410 | 3,380 | 3,380 | 2,800 |
| 2025/12/03 | 3,385 | 3,390 | 3,380 | 3,380 | 2,200 |
| 2025/12/02 | 3,390 | 3,395 | 3,380 | 3,385 | 2,800 |
| 2025/12/01 | 3,360 | 3,385 | 3,360 | 3,380 | 2,600 |
| 2025/11/28 | 3,355 | 3,380 | 3,355 | 3,365 | 2,600 |
| 2025/11/27 | 3,375 | 3,380 | 3,330 | 3,355 | 2,900 |
| 2025/11/26 | 3,365 | 3,370 | 3,330 | 3,330 | 3,700 |
| 2025/11/25 | 3,395 | 3,395 | 3,340 | 3,340 | 11,000 |
| 2025/11/21 | 3,360 | 3,370 | 3,345 | 3,360 | 5,200 |
| 2025/11/20 | 3,370 | 3,370 | 3,310 | 3,345 | 3,300 |
| 2025/11/19 | 3,355 | 3,355 | 3,315 | 3,315 | 3,500 |
| 2025/11/18 | 3,355 | 3,355 | 3,305 | 3,305 | 2,100 |
| 2025/11/17 | 3,305 | 3,320 | 3,305 | 3,320 | 3,400 |
| 2025/11/14 | 3,310 | 3,360 | 3,310 | 3,315 | 8,200 |
| 2025/11/13 | 3,405 | 3,420 | 3,310 | 3,320 | 16,500 |
| 2025/11/12 | 3,430 | 3,430 | 3,380 | 3,420 | 2,300 |
| 2025/11/11 | 3,435 | 3,440 | 3,335 | 3,400 | 8,400 |
| 2025/11/10 | 3,400 | 3,500 | 3,400 | 3,500 | 7,000 |
| 2025/11/07 | 3,330 | 3,355 | 3,290 | 3,355 | 3,600 |
| 2025/11/06 | 3,280 | 3,325 | 3,280 | 3,290 | 1,300 |
| 2025/11/05 | 3,335 | 3,335 | 3,270 | 3,270 | 3,600 |
| 2025/11/04 | 3,310 | 3,325 | 3,300 | 3,300 | 3,700 |
| 2025/10/31 | 3,320 | 3,345 | 3,305 | 3,310 | 4,000 |
| 2025/10/30 | 3,285 | 3,360 | 3,280 | 3,345 | 4,900 |
| 2025/10/29 | 3,400 | 3,400 | 3,275 | 3,275 | 4,500 |
| 2025/10/28 | 3,405 | 3,415 | 3,370 | 3,370 | 3,700 |
| 2025/10/27 | 3,420 | 3,435 | 3,400 | 3,415 | 5,600 |
| 2025/10/24 | 3,405 | 3,455 | 3,400 | 3,410 | 9,900 |
| 2025/10/23 | 3,435 | 3,475 | 3,425 | 3,455 | 4,300 |
| 2025/10/22 | 3,400 | 3,420 | 3,400 | 3,405 | 3,100 |
| 2025/10/21 | 3,415 | 3,425 | 3,400 | 3,400 | 2,800 |
| 2025/10/20 | 3,405 | 3,425 | 3,390 | 3,395 | 3,400 |
| 2025/10/17 | 3,450 | 3,450 | 3,340 | 3,405 | 5,600 |
| 2025/10/16 | 3,430 | 3,440 | 3,405 | 3,440 | 3,500 |
| 2025/10/15 | 3,370 | 3,400 | 3,365 | 3,390 | 3,900 |
| 2025/10/14 | 3,315 | 3,350 | 3,275 | 3,345 | 11,300 |
| 2025/10/10 | 3,430 | 3,440 | 3,365 | 3,365 | 7,600 |
| 2025/10/09 | 3,415 | 3,425 | 3,405 | 3,420 | 3,800 |
| 2025/10/08 | 3,365 | 3,435 | 3,365 | 3,420 | 5,300 |
| 2025/10/07 | 3,380 | 3,410 | 3,380 | 3,385 | 2,500 |
| 2025/10/06 | 3,330 | 3,405 | 3,330 | 3,380 | 8,000 |
| 2025/10/03 | 3,350 | 3,365 | 3,305 | 3,305 | 3,700 |
| 2025/10/02 | 3,300 | 3,355 | 3,300 | 3,330 | 5,600 |
| 2025/10/01 | 3,345 | 3,360 | 3,300 | 3,300 | 6,800 |
| 2025/09/30 | 3,340 | 3,345 | 3,305 | 3,345 | 8,200 |
| 2025/09/29 | 3,420 | 3,520 | 3,240 | 3,290 | 18,400 |
| 2025/09/26 | 3,465 | 3,515 | 3,440 | 3,455 | 9,700 |
| 2025/09/25 | 3,520 | 3,520 | 3,460 | 3,480 | 14,600 |
| 2025/09/24 | 3,530 | 3,550 | 3,490 | 3,550 | 6,000 |
| 2025/09/22 | 3,580 | 3,590 | 3,500 | 3,500 | 8,800 |
| 2025/09/19 | 3,480 | 3,565 | 3,480 | 3,525 | 20,800 |
| 2025/09/18 | 3,455 | 3,500 | 3,455 | 3,475 | 8,700 |
| 2025/09/17 | 3,415 | 3,455 | 3,380 | 3,455 | 8,500 |
| 2025/09/16 | 3,415 | 3,450 | 3,395 | 3,425 | 11,600 |
| 2025/09/12 | 3,415 | 3,440 | 3,405 | 3,415 | 8,000 |
| 2025/09/11 | 3,465 | 3,480 | 3,425 | 3,435 | 7,300 |
| 2025/09/10 | 3,485 | 3,485 | 3,470 | 3,470 | 3,600 |
| 2025/09/09 | 3,490 | 3,500 | 3,475 | 3,485 | 3,400 |
| 2025/09/08 | 3,500 | 3,500 | 3,485 | 3,485 | 4,600 |
| 2025/09/05 | 3,485 | 3,500 | 3,460 | 3,485 | 6,300 |
| 2025/09/04 | 3,425 | 3,495 | 3,425 | 3,475 | 8,900 |
| 2025/09/03 | 3,450 | 3,475 | 3,435 | 3,440 | 5,100 |
| 2025/09/02 | 3,450 | 3,450 | 3,420 | 3,450 | 4,100 |
| 2025/09/01 | 3,470 | 3,470 | 3,415 | 3,415 | 3,600 |
| 2025/08/29 | 3,445 | 3,500 | 3,445 | 3,470 | 10,400 |
| 2025/08/28 | 3,390 | 3,430 | 3,370 | 3,420 | 5,500 |
| 2025/08/27 | 3,440 | 3,440 | 3,385 | 3,385 | 10,000 |
| 2025/08/26 | 3,455 | 3,500 | 3,420 | 3,440 | 6,400 |
| 2025/08/25 | 3,465 | 3,510 | 3,465 | 3,500 | 19,100 |
| 2025/08/22 | 3,385 | 3,450 | 3,370 | 3,450 | 19,800 |
| 2025/08/21 | 3,320 | 3,365 | 3,320 | 3,365 | 11,700 |
| 2025/08/20 | 3,315 | 3,320 | 3,295 | 3,320 | 6,500 |
| 2025/08/19 | 3,300 | 3,330 | 3,290 | 3,290 | 9,500 |
| 2025/08/18 | 3,295 | 3,335 | 3,260 | 3,290 | 18,600 |
| 2025/08/15 | 3,270 | 3,320 | 3,250 | 3,315 | 13,800 |
| 2025/08/14 | 3,325 | 3,325 | 3,260 | 3,260 | 8,400 |
| 2025/08/13 | 3,330 | 3,330 | 3,215 | 3,310 | 25,500 |
| 2025/08/12 | 3,260 | 3,320 | 3,260 | 3,305 | 16,000 |
| 2025/08/08 | 3,275 | 3,290 | 3,255 | 3,290 | 4,600 |
| 2025/08/07 | 3,295 | 3,295 | 3,250 | 3,275 | 4,500 |
| 2025/08/06 | 3,270 | 3,280 | 3,245 | 3,275 | 3,400 |
| 2025/08/05 | 3,250 | 3,280 | 3,245 | 3,250 | 5,800 |
| 2025/08/04 | 3,215 | 3,255 | 3,215 | 3,250 | 3,400 |
| 2025/08/01 | 3,270 | 3,285 | 3,250 | 3,250 | 4,700 |
| 2025/07/31 | 3,310 | 3,310 | 3,250 | 3,270 | 6,800 |
| 2025/07/30 | 3,240 | 3,295 | 3,240 | 3,290 | 7,200 |
| 2025/07/29 | 3,290 | 3,290 | 3,230 | 3,240 | 11,200 |
| 2025/07/28 | 3,300 | 3,330 | 3,255 | 3,255 | 8,300 |
| 2025/07/25 | 3,210 | 3,380 | 3,205 | 3,300 | 40,400 |
| 2025/07/24 | 3,170 | 3,195 | 3,170 | 3,195 | 6,300 |
| 2025/07/23 | 3,145 | 3,165 | 3,120 | 3,165 | 7,200 |
| 2025/07/22 | 3,115 | 3,140 | 3,105 | 3,135 | 4,300 |
| 2025/07/18 | 3,115 | 3,135 | 3,105 | 3,115 | 4,200 |
| 2025/07/17 | 3,125 | 3,135 | 3,115 | 3,115 | 3,600 |
| 2025/07/16 | 3,120 | 3,130 | 3,105 | 3,125 | 3,400 |
| 2025/07/15 | 3,165 | 3,165 | 3,135 | 3,140 | 3,800 |
| 2025/07/14 | 3,155 | 3,180 | 3,155 | 3,160 | 4,700 |
| 2025/07/11 | 3,125 | 3,160 | 3,125 | 3,155 | 3,100 |
| 2025/07/10 | 3,160 | 3,195 | 3,125 | 3,125 | 6,600 |
| 2025/07/09 | 3,185 | 3,190 | 3,145 | 3,160 | 3,700 |
| 2025/07/08 | 3,165 | 3,210 | 3,160 | 3,180 | 10,400 |
| 2025/07/07 | 3,085 | 3,220 | 3,085 | 3,165 | 18,100 |
| 2025/07/04 | 3,090 | 3,095 | 3,075 | 3,090 | 2,400 |
| 2025/07/03 | 3,080 | 3,110 | 3,080 | 3,095 | 3,500 |
| 2025/07/02 | 3,120 | 3,120 | 3,075 | 3,080 | 5,700 |
| 2025/07/01 | 3,050 | 3,100 | 3,050 | 3,100 | 4,500 |
| 2025/06/30 | 3,050 | 3,090 | 3,045 | 3,050 | 8,000 |
| 2025/06/27 | 3,050 | 3,075 | 3,050 | 3,055 | 5,700 |
| 2025/06/26 | 3,090 | 3,135 | 3,040 | 3,045 | 6,000 |
| 2025/06/25 | 3,135 | 3,135 | 3,065 | 3,100 | 19,900 |
| 2025/06/24 | 3,135 | 3,160 | 3,100 | 3,135 | 11,500 |
| 2025/06/23 | 3,100 | 3,135 | 3,090 | 3,100 | 11,100 |
| 2025/06/20 | 3,150 | 3,150 | 3,085 | 3,115 | 8,800 |
| 2025/06/19 | 3,175 | 3,175 | 3,090 | 3,100 | 22,100 |
| 2025/06/18 | 3,055 | 3,175 | 3,055 | 3,175 | 43,000 |
| 2025/06/17 | 2,973 | 3,040 | 2,951 | 3,030 | 44,400 |
| 2025/06/16 | 2,884 | 2,950 | 2,884 | 2,950 | 27,700 |
| 2025/06/13 | 2,887 | 2,910 | 2,879 | 2,879 | 14,200 |
| 2025/06/12 | 2,880 | 2,904 | 2,878 | 2,885 | 9,500 |
| 2025/06/11 | 2,897 | 2,898 | 2,875 | 2,876 | 5,500 |
| 2025/06/10 | 2,884 | 2,889 | 2,871 | 2,871 | 5,000 |
| 2025/06/09 | 2,883 | 2,902 | 2,880 | 2,888 | 7,900 |
| 2025/06/06 | 2,871 | 2,944 | 2,871 | 2,899 | 9,600 |
| 2025/06/05 | 2,927 | 2,927 | 2,890 | 2,893 | 6,000 |
| 2025/06/04 | 2,939 | 2,951 | 2,932 | 2,935 | 5,600 |
| 2025/06/03 | 2,952 | 2,956 | 2,940 | 2,948 | 3,100 |
| 2025/06/02 | 2,940 | 2,969 | 2,940 | 2,951 | 5,800 |
| 2025/05/30 | 2,933 | 2,961 | 2,933 | 2,946 | 2,400 |
| 2025/05/29 | 2,975 | 2,975 | 2,950 | 2,951 | 6,600 |
| 2025/05/28 | 2,939 | 2,983 | 2,916 | 2,950 | 14,900 |
| 2025/05/27 | 2,901 | 2,916 | 2,900 | 2,916 | 2,500 |