日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ