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
2019/12/30 1,771 1,771 1,768 1,768 1,000
2019/12/27 1,775 1,780 1,770 1,770 2,300
2019/12/26 1,777 1,800 1,769 1,775 4,000
2019/12/25 1,800 1,810 1,781 1,786 9,700
2019/12/24 1,838 1,840 1,793 1,798 8,100
2019/12/23 1,833 1,850 1,823 1,849 8,000
2019/12/20 1,802 1,826 1,802 1,815 6,600
2019/12/19 1,805 1,819 1,787 1,802 6,200
2019/12/18 1,800 1,800 1,780 1,785 5,800
2019/12/17 1,767 1,794 1,760 1,788 12,200
2019/12/16 1,741 1,755 1,741 1,749 2,200
2019/12/13 1,720 1,750 1,720 1,738 2,800
2019/12/12 1,750 1,750 1,700 1,720 4,600
2019/12/11 1,751 1,754 1,750 1,750 2,100
2019/12/10 1,795 1,795 1,765 1,765 1,000
2019/12/09 1,754 1,784 1,745 1,769 5,700
2019/12/06 1,690 1,742 1,690 1,739 34,500
2019/12/05 1,774 1,775 1,754 1,754 2,600
2019/12/04 1,758 1,781 1,758 1,765 4,200
2019/12/03 1,765 1,794 1,749 1,793 6,300
2019/12/02 1,754 1,781 1,754 1,765 5,000
2019/11/29 1,765 1,790 1,748 1,782 6,300
2019/11/28 1,790 1,790 1,765 1,765 1,600
2019/11/27 1,822 1,822 1,770 1,790 2,400
2019/11/26 1,796 1,834 1,776 1,789 3,800
2019/11/25 1,852 1,852 1,792 1,795 12,300
2019/11/22 1,790 1,850 1,790 1,835 10,400
2019/11/21 1,777 1,787 1,770 1,786 4,500
2019/11/20 1,802 1,804 1,771 1,799 2,600
2019/11/19 1,761 1,809 1,761 1,802 7,300
2019/11/18 1,752 1,779 1,752 1,762 2,400
2019/11/15 1,760 1,777 1,760 1,764 1,600
2019/11/14 1,758 1,770 1,754 1,761 1,700
2019/11/13 1,793 1,793 1,760 1,777 1,700
2019/11/12 1,819 1,819 1,758 1,758 7,500
2019/11/11 1,816 1,843 1,815 1,819 8,300
2019/11/08 1,897 1,897 1,743 1,815 41,600
2019/11/07 2,014 2,030 1,991 2,027 11,200
2019/11/06 1,946 2,050 1,928 2,006 26,400
2019/11/05 1,929 1,950 1,920 1,924 7,600
2019/11/01 1,867 1,915 1,867 1,901 2,400
2019/10/31 1,891 1,891 1,863 1,863 2,600
2019/10/30 1,870 1,873 1,851 1,856 3,700
2019/10/29 1,875 1,931 1,865 1,870 5,000
2019/10/28 1,924 1,966 1,860 1,861 9,300
2019/10/25 1,848 1,929 1,848 1,917 13,600
2019/10/24 1,837 1,846 1,810 1,846 4,600
2019/10/23 1,819 1,837 1,808 1,837 2,100
2019/10/21 1,805 1,821 1,805 1,810 2,400
2019/10/18 1,805 1,826 1,799 1,799 9,100
2019/10/17 1,800 1,804 1,724 1,788 6,800
2019/10/16 1,800 1,800 1,791 1,800 500
2019/10/15 1,795 1,848 1,795 1,800 3,700
2019/10/11 1,782 1,808 1,720 1,795 3,600
2019/10/10 1,825 1,826 1,789 1,791 800
2019/10/09 1,775 1,788 1,775 1,788 1,000
2019/10/08 1,821 1,821 1,780 1,784 3,300
2019/10/07 1,715 1,850 1,715 1,821 13,600
2019/10/04 1,697 1,717 1,693 1,717 7,700
2019/10/03 1,670 1,681 1,665 1,679 1,200
2019/10/02 1,695 1,695 1,663 1,673 2,700
2019/10/01 1,680 1,696 1,669 1,695 1,800
2019/09/30 1,668 1,704 1,668 1,677 4,000
2019/09/27 1,756 1,763 1,614 1,703 4,900
2019/09/26 1,795 1,811 1,716 1,716 3,800
2019/09/25 1,810 1,810 1,785 1,797 10,700
2019/09/24 1,790 1,790 1,760 1,790 7,600
2019/09/20 1,826 1,848 1,750 1,750 14,100
2019/09/19 1,830 1,867 1,802 1,820 7,800
2019/09/18 1,759 1,890 1,759 1,800 21,300
2019/09/17 1,730 1,756 1,650 1,750 12,700
2019/09/13 1,690 1,712 1,689 1,692 2,400
2019/09/12 1,703 1,720 1,688 1,696 3,200
2019/09/11 1,702 1,706 1,702 1,706 1,700
2019/09/10 1,749 1,749 1,706 1,706 1,600
2019/09/09 1,731 1,761 1,719 1,722 2,800
2019/09/06 1,741 1,741 1,695 1,731 3,300
2019/09/05 1,727 1,759 1,727 1,741 4,600
2019/09/04 1,744 1,744 1,704 1,707 2,500
2019/09/03 1,710 1,761 1,671 1,744 3,200
2019/09/02 1,739 1,766 1,710 1,710 3,700
2019/08/30 1,680 1,777 1,667 1,705 5,000
2019/08/29 1,677 1,695 1,660 1,676 5,800
2019/08/28 1,726 1,749 1,680 1,698 7,600
2019/08/27 1,772 1,772 1,722 1,730 1,700
2019/08/26 1,724 1,744 1,703 1,732 2,900
2019/08/23 1,818 1,818 1,735 1,764 11,500
2019/08/22 1,848 1,850 1,787 1,818 8,200
2019/08/21 1,811 1,850 1,800 1,821 6,600
2019/08/20 1,743 1,886 1,690 1,771 23,800
2019/08/19 1,817 1,857 1,680 1,703 27,300
2019/08/16 1,879 1,887 1,787 1,800 12,400
2019/08/15 1,904 1,980 1,880 1,892 15,100
2019/08/14 2,179 2,225 1,930 1,984 26,900
2019/08/13 1,979 2,053 1,939 1,989 6,400
2019/08/09 2,107 2,107 1,900 1,998 9,800
2019/08/08 2,052 2,171 2,052 2,150 17,900
2019/08/07 1,940 2,100 1,940 2,027 11,100
2019/08/06 1,918 1,993 1,845 1,958 22,400
2019/08/05 2,284 2,380 1,932 2,048 55,700
2019/08/02 2,185 2,250 2,185 2,234 38,300
2019/08/01 2,004 2,250 1,991 2,184 39,400
2019/07/31 1,920 2,011 1,890 2,005 18,800
2019/07/30 1,919 1,968 1,882 1,930 13,700
2019/07/29 1,828 1,924 1,719 1,901 17,600
2019/07/26 1,896 1,896 1,800 1,829 9,300
2019/07/25 1,739 1,891 1,717 1,859 38,500
2019/07/24 1,725 1,737 1,720 1,734 4,900
2019/07/23 1,704 1,730 1,704 1,711 6,100
2019/07/22 1,671 1,700 1,671 1,694 2,700
2019/07/19 1,650 1,655 1,650 1,655 700
2019/07/18 1,635 1,635 1,635 1,635 100
2019/07/17 1,631 1,643 1,631 1,643 500
2019/07/16 1,657 1,657 1,626 1,631 800
2019/07/12 1,601 1,675 1,601 1,666 3,500
2019/07/11 1,601 1,601 1,569 1,601 4,200
2019/07/10 1,606 1,606 1,606 1,606 100
2019/07/09 1,624 1,624 1,611 1,611 400
2019/07/08 1,610 1,617 1,610 1,617 400
2019/07/05 1,605 1,611 1,605 1,611 500
2019/07/04 1,612 1,630 1,610 1,611 1,800
2019/07/03 1,618 1,625 1,610 1,610 900
2019/07/02 1,584 1,619 1,584 1,612 1,200
2019/07/01 1,566 1,610 1,566 1,583 1,200
2019/06/28 1,543 1,576 1,534 1,563 3,200
2019/06/27 1,576 1,583 1,576 1,583 1,400
2019/06/26 1,600 1,600 1,568 1,575 1,500
2019/06/25 1,638 1,638 1,611 1,611 7,400
2019/06/24 1,613 1,647 1,613 1,638 5,200
2019/06/21 1,635 1,638 1,603 1,635 2,400
2019/06/20 1,612 1,632 1,602 1,612 2,600
2019/06/19 1,573 1,601 1,573 1,601 2,100
2019/06/18 1,572 1,619 1,572 1,573 4,000
2019/06/17 1,600 1,600 1,571 1,571 3,200
2019/06/14 1,600 1,649 1,600 1,605 1,200
2019/06/13 1,610 1,611 1,600 1,603 2,100
2019/06/12 1,667 1,667 1,628 1,630 28,200
2019/06/11 1,627 1,627 1,600 1,610 3,700
2019/06/10 1,729 1,730 1,656 1,667 8,900
2019/06/07 1,634 1,794 1,634 1,680 42,400
2019/06/06 1,550 1,550 1,514 1,514 1,000
2019/06/05 1,567 1,580 1,511 1,558 3,000
2019/06/04 1,599 1,609 1,546 1,552 3,000
2019/06/03 1,606 1,606 1,551 1,561 800
2019/05/31 1,611 1,617 1,566 1,617 2,400
2019/05/30 1,655 1,655 1,575 1,623 3,600
2019/05/29 1,652 1,672 1,611 1,655 2,500
2019/05/28 1,691 1,691 1,672 1,672 400
2019/05/27 1,684 1,707 1,649 1,707 600
2019/05/24 1,750 1,750 1,695 1,695 7,600
2019/05/23 1,679 1,745 1,679 1,745 4,100
2019/05/22 1,643 1,704 1,643 1,679 1,700
2019/05/21 1,711 1,712 1,642 1,642 1,500
2019/05/20 1,672 1,672 1,631 1,671 1,900
2019/05/17 1,700 1,700 1,670 1,672 1,300
2019/05/16 1,657 1,714 1,657 1,705 1,800
2019/05/15 1,700 1,700 1,649 1,650 1,600
2019/05/14 1,745 1,745 1,570 1,700 3,300
2019/05/13 1,789 1,789 1,785 1,785 300
2019/05/10 1,795 1,795 1,709 1,710 6,700
2019/05/09 1,709 1,795 1,709 1,795 7,400
2019/05/08 1,724 1,724 1,719 1,721 1,800
2019/05/07 1,724 1,726 1,644 1,726 4,800
2019/04/26 1,695 1,704 1,695 1,704 500
2019/04/25 1,713 1,723 1,670 1,679 8,100
2019/04/24 1,680 1,735 1,674 1,674 7,300
2019/04/23 1,662 1,679 1,659 1,671 2,600
2019/04/22 1,642 1,670 1,631 1,662 2,000
2019/04/19 1,670 1,670 1,636 1,640 1,000
2019/04/18 1,675 1,698 1,666 1,698 700
2019/04/17 1,687 1,691 1,672 1,672 3,000
2019/04/16 1,686 1,695 1,650 1,650 1,400
2019/04/15 1,671 1,694 1,671 1,694 1,300
2019/04/12 1,695 1,735 1,695 1,697 1,200
2019/04/11 1,720 1,738 1,670 1,738 1,100
2019/04/10 1,670 1,780 1,670 1,739 2,200
2019/04/09 1,759 1,760 1,660 1,710 2,200
2019/04/08 1,754 1,776 1,752 1,776 1,100
2019/04/05 1,794 1,838 1,759 1,790 6,200
2019/04/04 1,750 1,785 1,700 1,785 8,600
2019/04/03 1,799 1,799 1,750 1,750 1,700
2019/04/02 1,789 1,800 1,718 1,799 14,500
2019/04/01 1,737 1,770 1,730 1,770 5,600
2019/03/29 1,729 1,780 1,650 1,737 14,200
2019/03/28 1,560 1,744 1,542 1,730 21,700
2019/03/27 1,562 1,649 1,562 1,600 6,100
2019/03/26 1,657 1,794 1,597 1,665 32,200
2019/03/25 1,605 1,940 1,605 1,617 25,000
2019/03/22 1,480 1,563 1,435 1,558 17,600
2019/03/20 1,482 1,529 1,470 1,500 5,600
2019/03/19 1,439 1,500 1,426 1,482 7,600
2019/03/18 1,370 1,455 1,361 1,439 3,100
2019/03/15 1,341 1,435 1,341 1,400 5,600
2019/03/14 1,350 1,364 1,316 1,340 1,200
2019/03/13 1,394 1,394 1,350 1,350 1,500
2019/03/12 1,361 1,392 1,361 1,364 1,300
2019/03/11 1,380 1,399 1,300 1,369 4,800
2019/03/08 1,390 1,418 1,384 1,384 1,600
2019/03/07 1,436 1,436 1,400 1,400 1,000
2019/03/06 1,445 1,445 1,410 1,410 4,100
2019/03/05 1,461 1,461 1,444 1,444 1,100
2019/03/04 1,440 1,475 1,439 1,470 1,800
2019/03/01 1,437 1,440 1,430 1,440 600
2019/02/28 1,450 1,450 1,417 1,437 3,000
2019/02/27 1,426 1,449 1,400 1,449 2,300
2019/02/26 1,468 1,468 1,432 1,435 2,600
2019/02/25 1,486 1,486 1,456 1,474 11,200
2019/02/22 1,479 1,490 1,462 1,490 5,600
2019/02/21 1,490 1,492 1,462 1,490 2,300
2019/02/20 1,440 1,492 1,435 1,488 3,800
2019/02/19 1,477 1,477 1,429 1,432 4,700
2019/02/18 1,470 1,470 1,401 1,429 3,500
2019/02/15 1,448 1,450 1,445 1,450 1,100
2019/02/14 1,470 1,479 1,440 1,449 3,000
2019/02/13 1,453 1,478 1,430 1,447 6,200
2019/02/12 1,494 1,503 1,451 1,462 5,500
2019/02/08 1,722 1,722 1,506 1,506 11,900
2019/02/07 1,548 1,602 1,523 1,602 14,800
2019/02/06 1,501 1,550 1,440 1,457 4,700
2019/02/05 1,460 1,510 1,460 1,501 2,000
2019/02/04 1,504 1,504 1,460 1,460 1,500
2019/02/01 1,387 1,504 1,387 1,504 700
2019/01/31 1,455 1,455 1,420 1,420 600
2019/01/30 1,509 1,509 1,465 1,465 500
2019/01/29 1,483 1,509 1,471 1,471 700
2019/01/28 1,510 1,510 1,498 1,510 1,600
2019/01/25 1,500 1,505 1,500 1,505 21,200
2019/01/24 1,479 1,499 1,478 1,499 2,300
2019/01/23 1,437 1,467 1,437 1,465 1,800
2019/01/22 1,463 1,463 1,400 1,443 2,600
2019/01/21 1,355 1,461 1,355 1,460 4,000
2019/01/18 1,350 1,350 1,350 1,350 2,000
2019/01/17 1,398 1,398 1,352 1,366 700
2019/01/16 1,351 1,352 1,351 1,351 1,300
2019/01/15 1,449 1,449 1,350 1,350 1,900
2019/01/10 1,449 1,456 1,449 1,449 3,600
2019/01/09 1,428 1,479 1,398 1,479 4,800
2019/01/08 1,376 1,376 1,376 1,376 900
2019/01/07 1,472 1,472 1,400 1,400 1,600
2019/01/04 1,271 1,352 1,271 1,352 2,200

このページの先頭へ