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
2013/12/30 606 606 591 600 15,200
2013/12/27 589 598 576 597 19,900
2013/12/26 545 571 533 569 28,600
2013/12/25 530 560 520 550 87,200
2013/12/24 550 550 522 541 73,400
2013/12/20 575 575 550 551 63,100
2013/12/19 573 595 571 572 33,000
2013/12/18 602 612 572 583 35,800
2013/12/17 607 618 600 601 23,300
2013/12/16 640 641 610 612 33,300
2013/12/13 630 646 630 632 28,300
2013/12/12 635 635 618 625 12,600
2013/12/11 615 639 612 625 19,800
2013/12/10 622 623 611 612 69,200
2013/12/09 627 629 622 627 19,700
2013/12/06 639 640 628 631 25,600
2013/12/05 645 649 638 640 19,700
2013/12/04 650 650 642 646 9,800
2013/12/03 649 653 646 650 20,500
2013/12/02 651 654 644 648 19,200
2013/11/29 653 653 630 653 42,300
2013/11/28 653 658 648 648 20,400
2013/11/27 663 674 653 653 18,600
2013/11/26 676 680 662 663 16,900
2013/11/25 685 695 676 679 16,200
2013/11/22 658 691 651 675 62,900
2013/11/21 671 680 642 642 51,300
2013/11/20 678 679 670 670 23,000
2013/11/19 676 699 676 685 10,700
2013/11/18 680 685 675 679 20,900
2013/11/15 702 704 676 686 48,500
2013/11/14 695 699 677 688 40,700
2013/11/13 647 677 643 668 29,100
2013/11/12 622 655 622 655 26,000
2013/11/11 663 688 616 631 222,400
2013/11/08 673 673 673 673 14,600
2013/11/07 830 837 809 823 21,600
2013/11/06 830 837 815 815 46,600
2013/11/05 834 837 826 827 10,600
2013/11/01 832 837 811 824 25,700
2013/10/31 825 836 820 828 14,200
2013/10/30 825 840 807 826 22,300
2013/10/29 850 850 811 824 20,000
2013/10/28 824 850 822 839 46,700
2013/10/25 858 858 822 824 63,700
2013/10/24 789 844 788 821 70,400
2013/10/23 761 779 758 774 40,800
2013/10/22 744 765 742 760 15,900
2013/10/21 740 770 733 741 13,200
2013/10/18 745 750 738 740 7,200
2013/10/17 741 758 741 745 9,600
2013/10/16 738 752 733 737 12,700
2013/10/15 772 772 753 753 12,400
2013/10/11 748 774 741 757 18,200
2013/10/10 743 748 730 736 4,300
2013/10/09 717 744 716 742 9,000
2013/10/08 720 728 705 726 9,700
2013/10/07 754 763 726 730 12,200
2013/10/04 756 769 720 767 10,600
2013/10/03 788 788 719 779 29,500
2013/10/02 818 840 784 784 13,200
2013/10/01 791 868 791 811 21,700
2013/09/30 820 820 775 804 21,700
2013/09/27 779 818 775 813 31,300
2013/09/26 756 785 756 785 11,700
2013/09/26 1 -> 3.00 分割
2013/09/25 2,350 2,359 2,270 2,359 6,200
2013/09/24 2,346 2,359 2,275 2,315 11,900
2013/09/20 2,457 2,480 2,395 2,395 11,800
2013/09/19 2,410 2,450 2,365 2,444 13,900
2013/09/18 2,450 2,450 2,375 2,410 9,700
2013/09/17 2,350 2,450 2,302 2,414 18,700
2013/09/13 2,270 2,272 2,232 2,272 12,900
2013/09/12 2,140 2,278 2,140 2,274 15,400
2013/09/11 2,100 2,150 2,100 2,140 10,400
2013/09/10 2,161 2,161 2,061 2,095 10,300
2013/09/09 2,100 2,130 2,052 2,061 12,000
2013/09/06 2,101 2,101 2,026 2,045 15,600
2013/09/05 2,156 2,156 2,090 2,120 13,400
2013/09/04 2,201 2,208 2,148 2,155 12,000
2013/09/03 2,106 2,200 2,103 2,200 11,700
2013/09/02 2,089 2,130 2,088 2,111 10,600
2013/08/30 2,110 2,140 2,100 2,100 11,000
2013/08/29 2,100 2,138 2,083 2,086 9,600
2013/08/28 2,180 2,190 2,077 2,077 26,400
2013/08/27 2,306 2,320 2,240 2,240 20,300
2013/08/26 2,458 2,458 2,310 2,338 13,300
2013/08/23 2,450 2,460 2,352 2,460 10,900
2013/08/22 2,437 2,437 2,360 2,400 9,400
2013/08/21 2,488 2,500 2,440 2,440 8,900
2013/08/20 2,508 2,525 2,488 2,488 6,100
2013/08/19 2,620 2,630 2,508 2,525 12,200
2013/08/16 2,500 2,620 2,500 2,610 11,700
2013/08/15 2,518 2,569 2,517 2,540 7,700
2013/08/14 2,550 2,610 2,506 2,568 8,000
2013/08/13 2,456 2,500 2,440 2,477 11,600
2013/08/12 2,645 2,645 2,455 2,455 37,000
2013/08/09 2,692 2,719 2,620 2,660 22,400
2013/08/08 2,725 2,840 2,702 2,720 26,000
2013/08/07 2,670 2,750 2,608 2,749 18,100
2013/08/06 2,696 2,740 2,650 2,680 13,900
2013/08/05 2,550 2,746 2,550 2,746 23,700
2013/08/02 2,480 2,520 2,440 2,476 18,300
2013/08/01 2,370 2,444 2,251 2,420 17,500
2013/07/31 2,530 2,530 2,386 2,402 18,200
2013/07/30 2,361 2,590 2,350 2,554 19,000
2013/07/29 2,601 2,610 2,430 2,458 31,600
2013/07/26 2,750 2,751 2,672 2,678 13,700
2013/07/25 2,789 2,794 2,686 2,749 14,700
2013/07/24 2,700 2,765 2,580 2,706 35,100
2013/07/23 2,790 2,790 2,650 2,704 20,400
2013/07/22 2,950 3,020 2,735 2,800 41,400
2013/07/19 3,180 3,180 2,880 2,951 42,400
2013/07/18 3,230 3,230 3,100 3,165 28,200
2013/07/17 3,100 3,295 3,010 3,230 55,100
2013/07/16 3,170 3,270 3,065 3,160 61,900
2013/07/12 2,918 3,150 2,890 3,105 73,800
2013/07/11 2,710 2,809 2,710 2,809 12,300
2013/07/10 2,830 2,867 2,706 2,770 23,500
2013/07/09 3,005 3,050 2,740 2,825 49,600
2013/07/08 2,580 2,960 2,570 2,887 74,900
2013/07/05 2,470 2,510 2,470 2,480 6,700
2013/07/04 2,580 2,580 2,475 2,490 8,400
2013/07/03 2,650 2,650 2,462 2,550 13,200
2013/07/02 2,689 2,689 2,541 2,620 12,900
2013/07/01 2,540 2,645 2,444 2,639 14,100
2013/06/28 2,285 2,500 2,270 2,440 21,900
2013/06/27 2,200 2,317 2,010 2,205 19,100
2013/06/26 2,355 2,400 2,196 2,250 30,900
2013/06/25 2,600 2,600 2,350 2,444 31,700
2013/06/24 2,827 2,850 2,650 2,650 54,100
2013/06/21 2,575 2,749 2,460 2,677 30,800
2013/06/20 2,645 2,733 2,630 2,630 11,200
2013/06/19 2,859 2,869 2,690 2,745 17,400
2013/06/18 2,800 2,930 2,712 2,809 19,000
2013/06/17 2,950 2,950 2,610 2,799 29,000
2013/06/14 3,010 3,190 2,640 2,899 67,500
2013/06/13 2,638 2,888 2,569 2,881 95,400
2013/06/12 2,370 2,431 2,290 2,388 15,100
2013/06/11 2,400 2,498 2,350 2,400 17,600
2013/06/10 2,483 2,499 2,346 2,499 23,500
2013/06/07 2,187 2,337 2,007 2,285 33,000
2013/06/06 2,500 2,580 2,130 2,337 40,600
2013/06/05 2,633 2,675 2,580 2,580 11,200
2013/06/04 2,557 2,691 2,410 2,633 24,900
2013/06/03 2,801 2,850 2,605 2,607 32,000
2013/05/31 2,999 3,030 2,851 2,932 13,300
2013/05/30 2,901 3,015 2,850 2,875 24,200
2013/05/29 3,230 3,250 2,970 3,020 50,500
2013/05/28 2,930 3,120 2,913 3,100 46,600
2013/05/27 3,005 3,150 2,856 3,000 29,500
2013/05/24 3,035 3,340 2,712 3,065 117,700
2013/05/23 3,400 3,580 2,880 2,999 205,700
2013/05/22 3,860 3,960 3,580 3,580 177,200
2013/05/21 3,650 4,280 3,615 4,280 283,000
2013/05/20 3,590 3,595 3,400 3,580 59,100
2013/05/17 3,585 3,585 3,100 3,475 72,500
2013/05/16 3,800 3,830 2,790 3,445 197,100
2013/05/15 3,040 3,800 3,015 3,490 304,400
2013/05/14 2,940 3,100 2,795 3,100 79,700
2013/05/13 3,005 3,240 2,815 2,927 180,700
2013/05/10 2,605 2,805 2,511 2,805 232,200
2013/05/09 2,394 2,394 2,275 2,305 41,600
2013/05/08 2,630 2,630 2,410 2,488 49,200
2013/05/07 2,628 2,670 2,535 2,600 78,700
2013/05/02 2,550 2,775 2,530 2,578 201,100
2013/05/01 2,363 2,590 2,263 2,505 210,000
2013/04/30 2,190 2,199 2,158 2,163 11,800
2013/04/26 2,120 2,190 2,120 2,170 8,000
2013/04/25 2,200 2,222 2,128 2,148 16,500
2013/04/24 2,164 2,199 2,120 2,189 38,600
2013/04/23 2,079 2,100 2,042 2,058 9,600
2013/04/22 2,120 2,165 2,070 2,079 16,600
2013/04/19 2,029 2,070 1,900 2,036 27,100
2013/04/18 1,930 2,081 1,930 1,998 20,600
2013/04/17 1,886 1,955 1,886 1,955 4,200
2013/04/16 1,871 1,903 1,870 1,885 4,700
2013/04/15 1,915 1,949 1,901 1,903 7,400
2013/04/12 2,099 2,099 1,911 1,935 20,500
2013/04/11 1,902 2,099 1,888 1,977 36,100
2013/04/10 1,820 1,899 1,816 1,890 6,600
2013/04/09 1,811 1,899 1,799 1,810 11,000
2013/04/08 1,840 1,840 1,787 1,797 13,200
2013/04/05 1,960 1,960 1,807 1,822 16,200
2013/04/04 2,005 2,005 1,820 1,885 15,500
2013/04/03 2,020 2,020 1,955 1,970 13,100
2013/04/02 2,105 2,105 2,000 2,001 16,900
2013/04/01 2,289 2,315 2,105 2,105 14,800
2013/03/29 2,175 2,257 2,141 2,239 20,600
2013/03/28 2,260 2,260 2,175 2,190 11,200
2013/03/27 2,255 2,260 2,214 2,233 21,700
2013/03/26 2,120 2,375 2,120 2,230 84,400
2013/03/25 2,286 2,286 2,152 2,152 41,900
2013/03/22 2,461 2,465 2,255 2,287 57,700
2013/03/21 2,635 2,664 2,483 2,539 50,500
2013/03/19 2,800 2,840 2,502 2,585 185,600
2013/03/18 3,600 3,630 2,900 3,025 508,501

このページの先頭へ