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 |
---|---|---|---|---|---|
2017/12/29 | 1,018 | 1,058 | 1,018 | 1,042 | 37,700 |
2017/12/28 | 999 | 1,035 | 980 | 1,029 | 56,700 |
2017/12/27 | 1,007 | 1,008 | 992 | 998 | 18,500 |
2017/12/26 | 1,000 | 1,009 | 997 | 998 | 37,200 |
2017/12/25 | 992 | 1,010 | 981 | 1,010 | 40,800 |
2017/12/22 | 950 | 962 | 945 | 962 | 8,700 |
2017/12/21 | 914 | 1,050 | 914 | 940 | 49,000 |
2017/12/20 | 908 | 908 | 879 | 906 | 8,300 |
2017/12/19 | 894 | 907 | 885 | 900 | 6,200 |
2017/12/18 | 888 | 900 | 872 | 879 | 9,900 |
2017/12/15 | 871 | 899 | 871 | 872 | 4,400 |
2017/12/14 | 892 | 903 | 871 | 876 | 7,900 |
2017/12/13 | 899 | 899 | 886 | 891 | 1,600 |
2017/12/12 | 913 | 919 | 901 | 901 | 4,800 |
2017/12/11 | 902 | 910 | 898 | 899 | 9,200 |
2017/12/08 | 894 | 909 | 894 | 908 | 9,800 |
2017/12/07 | 909 | 910 | 885 | 909 | 6,800 |
2017/12/06 | 875 | 900 | 869 | 898 | 2,900 |
2017/12/05 | 871 | 875 | 861 | 873 | 2,500 |
2017/12/04 | 898 | 899 | 881 | 881 | 2,600 |
2017/12/01 | 886 | 896 | 874 | 890 | 6,300 |
2017/11/30 | 914 | 914 | 838 | 901 | 6,200 |
2017/11/29 | 914 | 915 | 897 | 915 | 3,900 |
2017/11/28 | 900 | 901 | 880 | 887 | 2,700 |
2017/11/27 | 935 | 955 | 900 | 900 | 13,800 |
2017/11/24 | 898 | 926 | 890 | 906 | 22,700 |
2017/11/22 | 854 | 899 | 845 | 899 | 10,000 |
2017/11/21 | 849 | 860 | 845 | 852 | 5,800 |
2017/11/20 | 834 | 844 | 818 | 834 | 4,300 |
2017/11/17 | 830 | 849 | 820 | 820 | 35,100 |
2017/11/16 | 830 | 850 | 822 | 829 | 17,100 |
2017/11/15 | 880 | 885 | 845 | 845 | 20,900 |
2017/11/14 | 891 | 900 | 885 | 886 | 10,000 |
2017/11/13 | 886 | 898 | 872 | 881 | 11,800 |
2017/11/10 | 847 | 919 | 847 | 886 | 13,500 |
2017/11/09 | 920 | 925 | 906 | 907 | 8,100 |
2017/11/08 | 900 | 929 | 861 | 912 | 25,900 |
2017/11/07 | 970 | 979 | 852 | 920 | 52,900 |
2017/11/06 | 994 | 994 | 970 | 971 | 18,700 |
2017/11/02 | 997 | 1,001 | 970 | 994 | 19,500 |
2017/11/01 | 1,000 | 1,001 | 981 | 1,001 | 6,500 |
2017/10/31 | 1,010 | 1,010 | 965 | 986 | 9,600 |
2017/10/30 | 1,006 | 1,017 | 1,002 | 1,011 | 2,000 |
2017/10/27 | 996 | 1,010 | 996 | 1,004 | 7,400 |
2017/10/26 | 985 | 1,012 | 985 | 1,001 | 8,900 |
2017/10/25 | 1,025 | 1,025 | 985 | 995 | 29,200 |
2017/10/24 | 1,025 | 1,030 | 999 | 1,028 | 14,300 |
2017/10/23 | 1,004 | 1,047 | 1,004 | 1,035 | 10,200 |
2017/10/20 | 996 | 1,000 | 994 | 996 | 5,700 |
2017/10/19 | 1,001 | 1,009 | 982 | 995 | 16,300 |
2017/10/18 | 1,026 | 1,026 | 991 | 996 | 18,600 |
2017/10/17 | 1,013 | 1,028 | 1,004 | 1,015 | 17,700 |
2017/10/16 | 1,088 | 1,096 | 1,015 | 1,036 | 25,700 |
2017/10/13 | 1,180 | 1,199 | 1,100 | 1,104 | 17,500 |
2017/10/12 | 1,122 | 1,136 | 1,100 | 1,120 | 5,500 |
2017/10/11 | 1,152 | 1,171 | 1,099 | 1,100 | 16,500 |
2017/10/10 | 1,100 | 1,145 | 1,100 | 1,122 | 15,600 |
2017/10/06 | 1,155 | 1,158 | 1,083 | 1,100 | 41,100 |
2017/10/05 | 1,188 | 1,188 | 1,155 | 1,156 | 12,700 |
2017/10/04 | 1,180 | 1,201 | 1,152 | 1,200 | 21,900 |
2017/10/03 | 1,300 | 1,300 | 1,170 | 1,210 | 54,100 |
2017/10/02 | 1,085 | 1,230 | 1,063 | 1,202 | 122,900 |
2017/09/29 | 1,312 | 1,349 | 1,281 | 1,325 | 44,900 |
2017/09/28 | 1,311 | 1,363 | 1,242 | 1,293 | 56,600 |
2017/09/27 | 1,301 | 1,350 | 1,301 | 1,330 | 15,000 |
2017/09/26 | 1,360 | 1,381 | 1,304 | 1,318 | 52,000 |
2017/09/25 | 1,420 | 1,510 | 1,380 | 1,390 | 110,700 |
2017/09/22 | 1,388 | 1,536 | 1,324 | 1,420 | 101,800 |
2017/09/21 | 1,375 | 1,407 | 1,300 | 1,374 | 61,300 |
2017/09/20 | 1,365 | 1,421 | 1,335 | 1,370 | 88,100 |
2017/09/19 | 1,279 | 1,440 | 1,230 | 1,350 | 194,200 |
2017/09/15 | 1,214 | 1,249 | 1,170 | 1,249 | 31,400 |
2017/09/14 | 1,247 | 1,262 | 1,180 | 1,223 | 38,300 |
2017/09/13 | 1,263 | 1,275 | 1,235 | 1,246 | 48,700 |
2017/09/12 | 1,320 | 1,340 | 1,251 | 1,278 | 100,700 |
2017/09/11 | 1,253 | 1,325 | 1,217 | 1,225 | 65,900 |
2017/09/08 | 1,271 | 1,340 | 1,212 | 1,213 | 111,100 |
2017/09/07 | 1,231 | 1,410 | 1,201 | 1,211 | 351,500 |
2017/09/06 | 1,021 | 1,349 | 1,014 | 1,231 | 432,900 |
2017/09/05 | 1,203 | 1,216 | 1,039 | 1,053 | 275,500 |
2017/09/04 | 1,438 | 1,443 | 1,250 | 1,295 | 263,700 |
2017/09/01 | 1,390 | 1,580 | 1,337 | 1,540 | 662,600 |
2017/08/31 | 1,280 | 1,335 | 1,195 | 1,280 | 330,400 |
2017/08/30 | 1,183 | 1,372 | 1,130 | 1,298 | 954,600 |
2017/08/29 | 898 | 1,072 | 884 | 1,072 | 183,900 |
2017/08/28 | 854 | 960 | 850 | 922 | 117,200 |
2017/08/25 | 865 | 890 | 826 | 839 | 45,200 |
2017/08/24 | 823 | 841 | 817 | 839 | 18,400 |
2017/08/23 | 805 | 828 | 801 | 808 | 20,500 |
2017/08/22 | 790 | 820 | 790 | 811 | 23,800 |
2017/08/21 | 819 | 820 | 787 | 798 | 42,300 |
2017/08/18 | 850 | 869 | 821 | 828 | 55,100 |
2017/08/17 | 829 | 930 | 821 | 851 | 204,500 |
2017/08/16 | 801 | 866 | 801 | 819 | 52,000 |
2017/08/15 | 773 | 830 | 773 | 800 | 35,600 |
2017/08/14 | 774 | 809 | 772 | 773 | 72,200 |
2017/08/10 | 802 | 839 | 770 | 815 | 151,500 |
2017/08/09 | 771 | 907 | 713 | 862 | 325,800 |
2017/08/08 | 820 | 830 | 741 | 757 | 167,700 |
2017/08/07 | 910 | 995 | 850 | 880 | 467,500 |
2017/08/04 | 775 | 850 | 747 | 850 | 878,800 |
2017/08/03 | 700 | 700 | 700 | 700 | 16,500 |
2017/08/02 | 594 | 606 | 594 | 600 | 5,400 |
2017/08/01 | 609 | 610 | 590 | 602 | 4,200 |
2017/07/31 | 603 | 610 | 592 | 610 | 10,400 |
2017/07/28 | 609 | 609 | 584 | 590 | 8,800 |
2017/07/27 | 609 | 610 | 599 | 604 | 11,700 |
2017/07/26 | 600 | 600 | 561 | 579 | 9,100 |
2017/07/25 | 616 | 616 | 604 | 604 | 13,400 |
2017/07/24 | 602 | 610 | 597 | 606 | 9,100 |
2017/07/21 | 614 | 635 | 592 | 598 | 13,900 |
2017/07/20 | 588 | 597 | 581 | 595 | 16,700 |
2017/07/19 | 580 | 582 | 570 | 582 | 2,800 |
2017/07/18 | 572 | 600 | 569 | 580 | 17,700 |
2017/07/14 | 560 | 564 | 560 | 562 | 4,200 |
2017/07/13 | 561 | 561 | 557 | 560 | 1,700 |
2017/07/12 | 559 | 560 | 552 | 556 | 5,000 |
2017/07/11 | 554 | 559 | 554 | 559 | 600 |
2017/07/10 | 561 | 561 | 551 | 556 | 11,600 |
2017/07/07 | 555 | 567 | 551 | 551 | 16,800 |
2017/07/06 | 561 | 567 | 561 | 565 | 2,600 |
2017/07/05 | 558 | 571 | 557 | 559 | 10,800 |
2017/07/04 | 568 | 569 | 558 | 562 | 3,300 |
2017/07/03 | 554 | 558 | 549 | 558 | 7,000 |
2017/06/30 | 563 | 563 | 549 | 551 | 7,500 |
2017/06/29 | 558 | 558 | 549 | 550 | 7,900 |
2017/06/28 | 573 | 573 | 556 | 557 | 3,700 |
2017/06/27 | 577 | 585 | 573 | 573 | 2,500 |
2017/06/26 | 593 | 595 | 572 | 579 | 4,000 |
2017/06/23 | 597 | 597 | 591 | 591 | 18,000 |
2017/06/22 | 588 | 602 | 587 | 590 | 9,800 |
2017/06/21 | 596 | 599 | 594 | 595 | 11,900 |
2017/06/20 | 600 | 603 | 591 | 601 | 11,900 |
2017/06/19 | 600 | 603 | 581 | 601 | 14,400 |
2017/06/16 | 601 | 607 | 593 | 602 | 8,000 |
2017/06/15 | 612 | 612 | 601 | 601 | 2,000 |
2017/06/14 | 614 | 616 | 612 | 612 | 2,100 |
2017/06/13 | 635 | 635 | 613 | 613 | 1,900 |
2017/06/12 | 638 | 638 | 635 | 637 | 1,200 |
2017/06/09 | 635 | 640 | 635 | 640 | 500 |
2017/06/08 | 620 | 633 | 616 | 633 | 3,200 |
2017/06/07 | 616 | 620 | 616 | 620 | 1,400 |
2017/06/06 | 626 | 626 | 616 | 620 | 2,600 |
2017/06/05 | 615 | 615 | 606 | 606 | 400 |
2017/06/02 | 619 | 619 | 615 | 615 | 1,300 |
2017/06/01 | 613 | 617 | 613 | 617 | 400 |
2017/05/31 | 610 | 611 | 610 | 611 | 1,000 |
2017/05/30 | 640 | 640 | 613 | 620 | 2,800 |
2017/05/29 | 655 | 655 | 641 | 641 | 1,200 |
2017/05/26 | 650 | 668 | 648 | 665 | 10,600 |
2017/05/25 | 650 | 678 | 640 | 678 | 37,300 |
2017/05/24 | 617 | 638 | 617 | 638 | 8,600 |
2017/05/23 | 585 | 617 | 581 | 617 | 5,200 |
2017/05/22 | 596 | 598 | 585 | 595 | 21,500 |
2017/05/19 | 579 | 587 | 575 | 586 | 17,700 |
2017/05/18 | 579 | 579 | 570 | 578 | 3,500 |
2017/05/17 | 580 | 580 | 579 | 579 | 500 |
2017/05/16 | 561 | 570 | 561 | 567 | 7,200 |
2017/05/15 | 579 | 580 | 577 | 579 | 4,100 |
2017/05/12 | 560 | 570 | 560 | 569 | 7,300 |
2017/05/11 | 554 | 561 | 550 | 555 | 900 |
2017/05/10 | 584 | 584 | 554 | 554 | 3,500 |
2017/05/09 | 550 | 560 | 549 | 549 | 7,200 |
2017/05/08 | 560 | 570 | 557 | 564 | 2,800 |
2017/05/02 | 555 | 559 | 554 | 556 | 2,000 |
2017/05/01 | 555 | 555 | 552 | 554 | 900 |
2017/04/28 | 558 | 560 | 558 | 560 | 200 |
2017/04/27 | 556 | 563 | 550 | 558 | 10,000 |
2017/04/26 | 584 | 584 | 569 | 580 | 1,500 |
2017/04/25 | 625 | 632 | 592 | 593 | 17,100 |
2017/04/24 | 583 | 606 | 575 | 606 | 7,100 |
2017/04/21 | 571 | 578 | 570 | 578 | 2,700 |
2017/04/20 | 551 | 575 | 551 | 571 | 7,300 |
2017/04/19 | 552 | 564 | 551 | 556 | 3,400 |
2017/04/18 | 538 | 549 | 538 | 547 | 4,400 |
2017/04/17 | 547 | 550 | 538 | 538 | 3,700 |
2017/04/14 | 525 | 550 | 525 | 550 | 6,100 |
2017/04/13 | 534 | 545 | 530 | 545 | 2,200 |
2017/04/12 | 538 | 544 | 523 | 542 | 10,300 |
2017/04/11 | 535 | 561 | 535 | 539 | 10,400 |
2017/04/10 | 533 | 543 | 526 | 526 | 1,400 |
2017/04/07 | 524 | 560 | 520 | 523 | 9,000 |
2017/04/06 | 560 | 567 | 534 | 544 | 6,700 |
2017/04/05 | 570 | 570 | 570 | 570 | 300 |
2017/04/04 | 576 | 580 | 566 | 570 | 4,200 |
2017/04/03 | 590 | 593 | 565 | 569 | 10,700 |
2017/03/31 | 599 | 605 | 599 | 599 | 1,100 |
2017/03/30 | 600 | 609 | 600 | 600 | 2,000 |
2017/03/29 | 594 | 615 | 583 | 600 | 12,300 |
2017/03/28 | 645 | 645 | 632 | 644 | 5,100 |
2017/03/27 | 621 | 640 | 621 | 639 | 5,600 |
2017/03/24 | 649 | 649 | 625 | 640 | 16,700 |
2017/03/23 | 620 | 635 | 618 | 632 | 4,500 |
2017/03/22 | 620 | 624 | 616 | 616 | 3,400 |
2017/03/21 | 615 | 628 | 613 | 625 | 9,800 |
2017/03/17 | 620 | 620 | 610 | 613 | 7,600 |
2017/03/16 | 617 | 617 | 611 | 614 | 2,000 |
2017/03/15 | 617 | 617 | 604 | 617 | 7,200 |
2017/03/14 | 620 | 620 | 618 | 618 | 3,800 |
2017/03/13 | 620 | 630 | 620 | 620 | 3,700 |
2017/03/10 | 620 | 620 | 616 | 620 | 2,100 |
2017/03/09 | 621 | 623 | 617 | 620 | 1,400 |
2017/03/08 | 614 | 623 | 613 | 614 | 2,100 |
2017/03/07 | 625 | 625 | 615 | 623 | 1,900 |
2017/03/06 | 611 | 628 | 611 | 625 | 6,900 |
2017/03/03 | 609 | 613 | 605 | 605 | 6,000 |
2017/03/02 | 611 | 629 | 604 | 613 | 5,900 |
2017/03/01 | 625 | 629 | 619 | 619 | 5,800 |
2017/02/28 | 640 | 650 | 610 | 636 | 29,200 |
2017/02/27 | 630 | 650 | 625 | 640 | 31,600 |
2017/02/24 | 604 | 620 | 601 | 604 | 22,500 |
2017/02/23 | 570 | 596 | 570 | 586 | 5,100 |
2017/02/22 | 577 | 580 | 557 | 570 | 11,100 |
2017/02/21 | 560 | 605 | 550 | 595 | 18,300 |
2017/02/20 | 571 | 571 | 551 | 567 | 9,400 |
2017/02/17 | 581 | 592 | 570 | 571 | 4,900 |
2017/02/16 | 593 | 593 | 575 | 581 | 6,000 |
2017/02/15 | 575 | 599 | 575 | 589 | 2,000 |
2017/02/14 | 545 | 614 | 545 | 575 | 7,000 |
2017/02/13 | 557 | 557 | 540 | 545 | 8,900 |
2017/02/10 | 580 | 580 | 550 | 562 | 33,900 |
2017/02/09 | 621 | 640 | 619 | 623 | 42,500 |
2017/02/08 | 617 | 647 | 605 | 611 | 100,500 |
2017/02/07 | 551 | 553 | 547 | 547 | 900 |
2017/02/06 | 530 | 559 | 530 | 547 | 13,100 |
2017/02/03 | 509 | 533 | 509 | 522 | 3,900 |
2017/02/02 | 502 | 510 | 502 | 509 | 1,300 |
2017/02/01 | 506 | 510 | 501 | 501 | 3,700 |
2017/01/31 | 503 | 540 | 501 | 507 | 8,100 |
2017/01/30 | 513 | 513 | 511 | 513 | 700 |
2017/01/27 | 513 | 513 | 513 | 513 | 300 |
2017/01/26 | 513 | 516 | 513 | 516 | 800 |
2017/01/25 | 535 | 540 | 513 | 515 | 23,800 |
2017/01/24 | 508 | 520 | 508 | 519 | 16,900 |
2017/01/23 | 499 | 507 | 499 | 505 | 3,000 |
2017/01/20 | 497 | 497 | 497 | 497 | 200 |
2017/01/19 | 494 | 501 | 494 | 497 | 4,400 |
2017/01/18 | 491 | 504 | 487 | 494 | 9,600 |
2017/01/17 | 497 | 497 | 490 | 497 | 3,500 |
2017/01/13 | 498 | 498 | 497 | 497 | 500 |
2017/01/12 | 499 | 500 | 498 | 500 | 500 |
2017/01/11 | 500 | 500 | 497 | 500 | 1,000 |
2017/01/10 | 500 | 502 | 500 | 502 | 2,100 |
2017/01/06 | 486 | 499 | 486 | 499 | 9,000 |
2017/01/05 | 491 | 498 | 491 | 492 | 3,000 |
2017/01/04 | 485 | 489 | 485 | 488 | 2,800 |