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 |
---|---|---|---|---|---|
2015/12/30 | 520 | 540 | 520 | 540 | 6,500 |
2015/12/29 | 529 | 529 | 520 | 520 | 700 |
2015/12/28 | 520 | 540 | 520 | 529 | 600 |
2015/12/25 | 543 | 543 | 515 | 530 | 5,000 |
2015/12/24 | 550 | 550 | 540 | 544 | 600 |
2015/12/22 | 560 | 560 | 540 | 540 | 500 |
2015/12/21 | 559 | 559 | 552 | 552 | 3,600 |
2015/12/18 | 550 | 559 | 548 | 559 | 2,600 |
2015/12/17 | 550 | 559 | 550 | 559 | 1,600 |
2015/12/16 | 540 | 550 | 540 | 550 | 600 |
2015/12/15 | 533 | 550 | 533 | 540 | 3,200 |
2015/12/14 | 522 | 540 | 517 | 530 | 2,700 |
2015/12/11 | 541 | 555 | 528 | 530 | 4,100 |
2015/12/10 | 547 | 547 | 543 | 544 | 2,300 |
2015/12/09 | 555 | 560 | 550 | 550 | 1,300 |
2015/12/08 | 556 | 556 | 551 | 552 | 600 |
2015/12/07 | 560 | 560 | 559 | 559 | 600 |
2015/12/04 | 559 | 564 | 554 | 558 | 3,500 |
2015/12/03 | 532 | 564 | 532 | 564 | 5,500 |
2015/12/02 | 561 | 561 | 529 | 539 | 800 |
2015/12/01 | 520 | 540 | 520 | 540 | 500 |
2015/11/30 | 540 | 540 | 530 | 530 | 700 |
2015/11/27 | 565 | 565 | 540 | 540 | 3,300 |
2015/11/26 | 545 | 565 | 545 | 565 | 300 |
2015/11/25 | 545 | 560 | 542 | 560 | 17,900 |
2015/11/24 | 530 | 550 | 528 | 545 | 10,800 |
2015/11/20 | 524 | 535 | 523 | 530 | 10,700 |
2015/11/19 | 510 | 520 | 510 | 516 | 10,200 |
2015/11/18 | 510 | 520 | 506 | 506 | 7,500 |
2015/11/17 | 505 | 510 | 502 | 503 | 21,800 |
2015/11/16 | 500 | 505 | 496 | 501 | 5,500 |
2015/11/13 | 498 | 498 | 496 | 496 | 600 |
2015/11/12 | 508 | 508 | 498 | 498 | 300 |
2015/11/11 | 498 | 510 | 498 | 500 | 9,900 |
2015/11/10 | 490 | 498 | 490 | 498 | 800 |
2015/11/09 | 500 | 501 | 500 | 501 | 600 |
2015/11/06 | 498 | 508 | 498 | 508 | 3,800 |
2015/11/05 | 485 | 485 | 485 | 485 | 300 |
2015/11/04 | 501 | 501 | 484 | 488 | 3,700 |
2015/11/02 | 500 | 500 | 489 | 489 | 1,100 |
2015/10/30 | 507 | 507 | 494 | 494 | 3,300 |
2015/10/29 | 508 | 508 | 508 | 508 | 200 |
2015/10/28 | 509 | 509 | 495 | 495 | 600 |
2015/10/27 | 497 | 507 | 497 | 507 | 4,800 |
2015/10/26 | 492 | 492 | 492 | 492 | 100 |
2015/10/23 | 499 | 499 | 499 | 499 | 1,400 |
2015/10/22 | 479 | 487 | 479 | 483 | 1,400 |
2015/10/21 | 479 | 485 | 477 | 479 | 1,300 |
2015/10/20 | 475 | 479 | 473 | 479 | 4,900 |
2015/10/19 | 485 | 485 | 472 | 472 | 2,500 |
2015/10/16 | 480 | 480 | 480 | 480 | 200 |
2015/10/15 | 480 | 480 | 480 | 480 | 200 |
2015/10/13 | 477 | 477 | 477 | 477 | 1,900 |
2015/10/09 | 472 | 482 | 472 | 477 | 600 |
2015/10/08 | 473 | 482 | 473 | 480 | 3,500 |
2015/10/07 | 475 | 475 | 473 | 473 | 300 |
2015/10/06 | 475 | 475 | 475 | 475 | 100 |
2015/10/05 | 465 | 474 | 465 | 467 | 1,600 |
2015/10/02 | 496 | 500 | 462 | 476 | 4,900 |
2015/10/01 | 464 | 465 | 463 | 464 | 1,500 |
2015/09/30 | 456 | 464 | 456 | 464 | 400 |
2015/09/29 | 460 | 463 | 450 | 456 | 9,700 |
2015/09/28 | 453 | 483 | 451 | 456 | 3,100 |
2015/09/25 | 477 | 477 | 460 | 461 | 4,100 |
2015/09/24 | 477 | 477 | 461 | 461 | 1,700 |
2015/09/18 | 472 | 492 | 468 | 477 | 1,800 |
2015/09/17 | 466 | 467 | 465 | 465 | 1,000 |
2015/09/16 | 460 | 462 | 460 | 462 | 600 |
2015/09/15 | 455 | 479 | 452 | 458 | 3,400 |
2015/09/14 | 465 | 467 | 458 | 460 | 4,100 |
2015/09/11 | 453 | 465 | 453 | 465 | 1,300 |
2015/09/10 | 469 | 477 | 444 | 451 | 13,100 |
2015/09/09 | 471 | 474 | 465 | 469 | 4,200 |
2015/09/08 | 480 | 481 | 465 | 465 | 4,500 |
2015/09/07 | 480 | 480 | 464 | 477 | 5,700 |
2015/09/04 | 486 | 490 | 476 | 480 | 3,800 |
2015/09/03 | 476 | 486 | 476 | 486 | 1,600 |
2015/09/02 | 489 | 491 | 470 | 475 | 4,500 |
2015/09/01 | 500 | 510 | 497 | 497 | 1,100 |
2015/08/31 | 482 | 510 | 482 | 510 | 2,200 |
2015/08/28 | 489 | 507 | 485 | 490 | 1,500 |
2015/08/27 | 505 | 505 | 495 | 497 | 700 |
2015/08/26 | 462 | 505 | 462 | 505 | 1,500 |
2015/08/25 | 426 | 507 | 423 | 453 | 19,100 |
2015/08/24 | 482 | 499 | 427 | 450 | 28,000 |
2015/08/21 | 510 | 516 | 508 | 510 | 3,000 |
2015/08/20 | 516 | 521 | 511 | 515 | 2,500 |
2015/08/19 | 515 | 518 | 515 | 515 | 500 |
2015/08/18 | 516 | 520 | 515 | 520 | 5,900 |
2015/08/17 | 523 | 523 | 513 | 515 | 2,600 |
2015/08/14 | 508 | 517 | 508 | 508 | 600 |
2015/08/13 | 520 | 520 | 500 | 517 | 16,600 |
2015/08/12 | 523 | 539 | 523 | 524 | 3,300 |
2015/08/11 | 525 | 528 | 523 | 527 | 4,700 |
2015/08/10 | 547 | 547 | 526 | 527 | 4,800 |
2015/08/07 | 535 | 539 | 534 | 539 | 1,600 |
2015/08/06 | 543 | 543 | 542 | 542 | 500 |
2015/08/05 | 533 | 543 | 533 | 533 | 9,900 |
2015/08/04 | 540 | 545 | 526 | 545 | 3,400 |
2015/08/03 | 521 | 535 | 521 | 532 | 1,900 |
2015/07/31 | 550 | 550 | 512 | 520 | 7,900 |
2015/07/30 | 540 | 542 | 537 | 537 | 2,200 |
2015/07/29 | 532 | 537 | 532 | 536 | 300 |
2015/07/28 | 553 | 569 | 533 | 542 | 6,000 |
2015/07/27 | 564 | 564 | 553 | 553 | 1,200 |
2015/07/24 | 575 | 575 | 564 | 564 | 4,000 |
2015/07/23 | 575 | 575 | 564 | 564 | 3,000 |
2015/07/22 | 540 | 585 | 534 | 568 | 11,500 |
2015/07/21 | 573 | 573 | 554 | 555 | 16,500 |
2015/07/17 | 533 | 545 | 533 | 543 | 1,000 |
2015/07/16 | 538 | 547 | 520 | 523 | 4,200 |
2015/07/15 | 527 | 531 | 520 | 531 | 1,700 |
2015/07/14 | 510 | 530 | 509 | 527 | 5,300 |
2015/07/13 | 505 | 506 | 505 | 505 | 1,100 |
2015/07/10 | 502 | 514 | 502 | 504 | 800 |
2015/07/09 | 500 | 514 | 480 | 502 | 7,100 |
2015/07/08 | 503 | 507 | 502 | 502 | 2,700 |
2015/07/07 | 503 | 511 | 503 | 511 | 300 |
2015/07/06 | 516 | 516 | 503 | 503 | 3,900 |
2015/07/03 | 511 | 525 | 511 | 516 | 2,100 |
2015/07/02 | 529 | 529 | 513 | 516 | 1,800 |
2015/07/01 | 512 | 520 | 500 | 520 | 6,000 |
2015/06/30 | 528 | 528 | 505 | 511 | 5,200 |
2015/06/29 | 510 | 528 | 510 | 528 | 7,100 |
2015/06/26 | 552 | 552 | 540 | 550 | 1,000 |
2015/06/25 | 550 | 552 | 550 | 552 | 2,400 |
2015/06/24 | 541 | 543 | 541 | 541 | 1,300 |
2015/06/23 | 536 | 550 | 534 | 550 | 1,500 |
2015/06/22 | 534 | 541 | 534 | 535 | 1,200 |
2015/06/19 | 530 | 534 | 530 | 534 | 400 |
2015/06/18 | 534 | 534 | 525 | 525 | 1,000 |
2015/06/17 | 533 | 538 | 531 | 538 | 1,100 |
2015/06/16 | 534 | 534 | 530 | 533 | 2,300 |
2015/06/15 | 533 | 533 | 529 | 529 | 500 |
2015/06/12 | 526 | 527 | 526 | 527 | 200 |
2015/06/11 | 536 | 536 | 526 | 527 | 800 |
2015/06/10 | 533 | 533 | 530 | 530 | 1,600 |
2015/06/09 | 531 | 532 | 531 | 532 | 300 |
2015/06/08 | 525 | 535 | 525 | 531 | 2,100 |
2015/06/05 | 517 | 534 | 517 | 525 | 2,200 |
2015/06/04 | 521 | 527 | 521 | 524 | 900 |
2015/06/03 | 533 | 539 | 520 | 520 | 11,600 |
2015/06/02 | 551 | 551 | 534 | 534 | 3,200 |
2015/06/01 | 549 | 555 | 536 | 537 | 2,400 |
2015/05/29 | 542 | 549 | 538 | 549 | 4,000 |
2015/05/28 | 551 | 551 | 540 | 547 | 4,300 |
2015/05/27 | 540 | 550 | 540 | 550 | 800 |
2015/05/26 | 548 | 548 | 544 | 544 | 700 |
2015/05/25 | 548 | 555 | 548 | 548 | 2,600 |
2015/05/22 | 544 | 544 | 535 | 535 | 5,200 |
2015/05/21 | 542 | 544 | 542 | 544 | 2,300 |
2015/05/20 | 554 | 567 | 541 | 541 | 3,600 |
2015/05/19 | 550 | 556 | 546 | 553 | 700 |
2015/05/18 | 550 | 558 | 545 | 550 | 2,800 |
2015/05/15 | 550 | 550 | 550 | 550 | 1,200 |
2015/05/14 | 555 | 564 | 550 | 550 | 3,100 |
2015/05/13 | 564 | 564 | 554 | 555 | 2,600 |
2015/05/12 | 569 | 569 | 564 | 564 | 500 |
2015/05/11 | 570 | 570 | 570 | 570 | 1,900 |
2015/05/08 | 571 | 588 | 571 | 578 | 1,500 |
2015/05/07 | 592 | 592 | 573 | 575 | 2,100 |
2015/05/01 | 574 | 574 | 574 | 574 | 100 |
2015/04/30 | 571 | 588 | 571 | 572 | 2,400 |
2015/04/28 | 576 | 576 | 572 | 572 | 1,000 |
2015/04/27 | 581 | 590 | 575 | 575 | 2,500 |
2015/04/24 | 581 | 581 | 573 | 578 | 2,800 |
2015/04/23 | 555 | 570 | 555 | 569 | 1,100 |
2015/04/22 | 570 | 573 | 552 | 552 | 1,600 |
2015/04/21 | 573 | 573 | 560 | 565 | 2,700 |
2015/04/20 | 573 | 573 | 563 | 563 | 400 |
2015/04/16 | 567 | 574 | 567 | 574 | 300 |
2015/04/15 | 566 | 567 | 564 | 567 | 1,400 |
2015/04/14 | 576 | 582 | 563 | 566 | 1,800 |
2015/04/13 | 572 | 574 | 560 | 574 | 3,100 |
2015/04/10 | 572 | 572 | 572 | 572 | 1,400 |
2015/04/09 | 590 | 596 | 572 | 572 | 3,200 |
2015/04/08 | 581 | 581 | 579 | 579 | 2,100 |
2015/04/07 | 582 | 590 | 581 | 590 | 600 |
2015/04/06 | 590 | 590 | 588 | 588 | 700 |
2015/04/03 | 587 | 597 | 581 | 597 | 900 |
2015/04/02 | 613 | 613 | 582 | 582 | 2,900 |
2015/04/01 | 581 | 581 | 580 | 580 | 1,200 |
2015/03/31 | 600 | 600 | 581 | 581 | 1,600 |
2015/03/30 | 604 | 604 | 600 | 600 | 3,400 |
2015/03/27 | 601 | 620 | 601 | 605 | 8,000 |
2015/03/26 | 640 | 641 | 634 | 641 | 3,200 |
2015/03/25 | 635 | 640 | 634 | 640 | 3,100 |
2015/03/24 | 633 | 635 | 629 | 634 | 2,400 |
2015/03/23 | 630 | 635 | 630 | 635 | 3,600 |
2015/03/20 | 630 | 635 | 630 | 632 | 900 |
2015/03/19 | 639 | 639 | 632 | 632 | 900 |
2015/03/18 | 635 | 639 | 630 | 639 | 4,000 |
2015/03/17 | 633 | 633 | 630 | 633 | 1,800 |
2015/03/16 | 627 | 630 | 625 | 630 | 4,600 |
2015/03/13 | 620 | 620 | 617 | 617 | 1,100 |
2015/03/12 | 620 | 620 | 619 | 619 | 600 |
2015/03/11 | 619 | 620 | 610 | 618 | 2,400 |
2015/03/10 | 619 | 619 | 614 | 617 | 700 |
2015/03/09 | 617 | 619 | 611 | 619 | 2,300 |
2015/03/06 | 617 | 618 | 616 | 616 | 900 |
2015/03/05 | 616 | 619 | 616 | 616 | 900 |
2015/03/04 | 604 | 628 | 604 | 625 | 1,100 |
2015/03/03 | 639 | 639 | 603 | 603 | 5,600 |
2015/03/02 | 640 | 640 | 639 | 640 | 900 |
2015/02/27 | 620 | 640 | 613 | 640 | 12,700 |
2015/02/26 | 616 | 620 | 616 | 620 | 9,400 |
2015/02/25 | 633 | 633 | 613 | 616 | 2,100 |
2015/02/24 | 612 | 612 | 610 | 610 | 11,600 |
2015/02/23 | 619 | 622 | 618 | 619 | 1,200 |
2015/02/20 | 617 | 618 | 617 | 618 | 400 |
2015/02/19 | 618 | 619 | 615 | 618 | 4,400 |
2015/02/18 | 613 | 618 | 613 | 618 | 300 |
2015/02/17 | 616 | 616 | 610 | 613 | 500 |
2015/02/16 | 613 | 620 | 611 | 611 | 14,100 |
2015/02/13 | 616 | 620 | 611 | 611 | 9,800 |
2015/02/12 | 608 | 610 | 596 | 610 | 3,500 |
2015/02/10 | 619 | 619 | 570 | 584 | 17,900 |
2015/02/09 | 648 | 649 | 648 | 648 | 8,000 |
2015/02/06 | 648 | 648 | 648 | 648 | 18,300 |
2015/02/05 | 648 | 649 | 648 | 648 | 12,400 |
2015/02/04 | 648 | 649 | 648 | 648 | 6,600 |
2015/02/03 | 648 | 649 | 648 | 648 | 6,900 |
2015/02/02 | 648 | 649 | 648 | 648 | 3,800 |
2015/01/30 | 648 | 649 | 648 | 648 | 4,900 |
2015/01/29 | 649 | 649 | 648 | 648 | 4,000 |
2015/01/28 | 649 | 649 | 648 | 649 | 11,600 |
2015/01/27 | 649 | 650 | 649 | 649 | 6,500 |
2015/01/26 | 649 | 649 | 649 | 649 | 10,600 |
2015/01/23 | 650 | 650 | 649 | 649 | 25,300 |
2015/01/22 | 649 | 650 | 649 | 649 | 6,700 |
2015/01/21 | 649 | 650 | 649 | 649 | 7,600 |
2015/01/20 | 649 | 650 | 649 | 649 | 12,400 |
2015/01/19 | 649 | 650 | 649 | 649 | 9,400 |
2015/01/16 | 649 | 650 | 649 | 649 | 25,200 |
2015/01/15 | 649 | 650 | 649 | 649 | 18,800 |
2015/01/14 | 649 | 650 | 649 | 650 | 18,700 |
2015/01/13 | 649 | 650 | 649 | 649 | 19,000 |
2015/01/09 | 648 | 649 | 648 | 649 | 35,000 |
2015/01/08 | 648 | 650 | 648 | 650 | 150,600 |
2015/01/07 | 648 | 649 | 648 | 648 | 58,300 |
2015/01/06 | 648 | 649 | 648 | 648 | 112,400 |
2015/01/05 | 647 | 649 | 647 | 648 | 232,200 |