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
2022/12/30 2,420 2,486 2,419 2,467 8,200
2022/12/29 2,311 2,433 2,311 2,425 5,000
2022/12/28 2,381 2,408 2,379 2,407 1,300
2022/12/27 2,401 2,448 2,385 2,402 3,300
2022/12/26 2,425 2,425 2,387 2,421 4,300
2022/12/23 2,419 2,438 2,395 2,425 17,100
2022/12/22 2,315 2,394 2,315 2,380 7,100
2022/12/21 2,312 2,358 2,272 2,307 8,300
2022/12/20 2,374 2,387 2,320 2,320 6,900
2022/12/19 2,397 2,397 2,365 2,366 1,700
2022/12/16 2,410 2,410 2,360 2,360 6,000
2022/12/15 2,370 2,410 2,368 2,410 3,200
2022/12/14 2,357 2,400 2,350 2,370 6,000
2022/12/13 2,350 2,351 2,344 2,349 1,800
2022/12/12 2,342 2,344 2,316 2,340 1,300
2022/12/09 2,340 2,340 2,330 2,330 1,500
2022/12/08 2,317 2,350 2,311 2,340 15,900
2022/12/07 2,323 2,350 2,308 2,336 4,700
2022/12/06 2,367 2,367 2,323 2,323 4,600
2022/12/05 2,386 2,388 2,358 2,367 1,200
2022/12/02 2,414 2,414 2,352 2,352 3,400
2022/12/01 2,389 2,420 2,389 2,396 1,100
2022/11/30 2,417 2,417 2,389 2,389 1,000
2022/11/29 2,442 2,442 2,386 2,387 4,700
2022/11/28 2,446 2,446 2,400 2,431 2,900
2022/11/25 2,455 2,455 2,406 2,415 9,800
2022/11/24 2,444 2,464 2,418 2,451 7,100
2022/11/22 2,388 2,420 2,382 2,420 14,700
2022/11/21 2,401 2,471 2,388 2,388 3,700
2022/11/18 2,424 2,424 2,400 2,400 6,100
2022/11/17 2,451 2,498 2,431 2,431 2,500
2022/11/16 2,483 2,518 2,444 2,459 5,400
2022/11/15 2,476 2,479 2,422 2,442 8,400
2022/11/14 2,445 2,467 2,400 2,459 3,000
2022/11/11 2,490 2,493 2,405 2,413 3,500
2022/11/10 2,420 2,494 2,350 2,463 5,000
2022/11/09 2,448 2,448 2,405 2,405 600
2022/11/08 2,332 2,463 2,332 2,398 4,800
2022/11/07 2,392 2,396 2,361 2,382 2,500
2022/11/04 2,412 2,461 2,410 2,410 1,900
2022/11/02 2,457 2,460 2,401 2,460 2,900
2022/11/01 2,481 2,481 2,430 2,430 400
2022/10/31 2,437 2,452 2,416 2,442 1,700
2022/10/28 2,437 2,479 2,437 2,445 800
2022/10/27 2,439 2,489 2,437 2,441 1,000
2022/10/26 2,445 2,459 2,443 2,443 700
2022/10/25 2,585 2,585 2,454 2,454 12,300
2022/10/24 2,448 2,540 2,448 2,535 9,600
2022/10/21 2,487 2,487 2,452 2,485 2,400
2022/10/20 2,490 2,494 2,451 2,451 1,600
2022/10/19 2,461 2,477 2,445 2,477 1,300
2022/10/18 2,494 2,494 2,451 2,455 1,600
2022/10/17 2,413 2,499 2,413 2,496 3,300
2022/10/14 2,403 2,448 2,403 2,425 1,000
2022/10/13 2,425 2,440 2,354 2,403 4,300
2022/10/12 2,409 2,451 2,409 2,443 1,400
2022/10/11 2,453 2,479 2,395 2,459 2,800
2022/10/07 2,393 2,532 2,367 2,496 5,800
2022/10/06 2,338 2,456 2,338 2,443 6,400
2022/10/05 2,385 2,385 2,322 2,322 400
2022/10/04 2,398 2,399 2,371 2,385 1,800
2022/10/03 2,349 2,374 2,335 2,366 900
2022/09/30 2,317 2,355 2,316 2,317 3,900
2022/09/29 2,334 2,363 2,314 2,354 2,500
2022/09/28 2,330 2,399 2,308 2,331 5,700
2022/09/27 2,349 2,370 2,331 2,341 3,100
2022/09/26 2,332 2,421 2,331 2,384 5,800
2022/09/22 2,420 2,420 2,337 2,371 18,800
2022/09/21 2,394 2,430 2,380 2,419 16,100
2022/09/20 2,352 2,394 2,331 2,378 4,700
2022/09/16 2,352 2,387 2,349 2,352 9,000
2022/09/15 2,434 2,434 2,378 2,378 6,300
2022/09/14 2,417 2,450 2,410 2,434 3,300
2022/09/13 2,433 2,464 2,425 2,434 1,700
2022/09/12 2,427 2,473 2,427 2,473 3,900
2022/09/09 2,446 2,464 2,424 2,427 2,700
2022/09/08 2,462 2,471 2,438 2,455 5,200
2022/09/07 2,530 2,530 2,461 2,465 2,700
2022/09/06 2,457 2,585 2,457 2,493 17,100
2022/09/05 2,520 2,520 2,457 2,457 3,600
2022/09/02 2,520 2,579 2,500 2,520 5,600
2022/09/01 2,603 2,603 2,516 2,570 2,700
2022/08/31 2,604 2,614 2,517 2,567 8,500
2022/08/30 2,627 2,635 2,611 2,611 4,700
2022/08/29 2,620 2,650 2,620 2,641 2,300
2022/08/26 2,669 2,690 2,667 2,667 400
2022/08/25 2,699 2,699 2,675 2,675 8,800
2022/08/24 2,635 2,686 2,615 2,660 9,200
2022/08/23 2,651 2,651 2,623 2,635 4,000
2022/08/22 2,630 2,647 2,626 2,637 1,500
2022/08/19 2,675 2,675 2,625 2,626 3,300
2022/08/18 2,626 2,684 2,626 2,675 3,900
2022/08/17 2,621 2,673 2,621 2,651 2,800
2022/08/16 2,685 2,685 2,622 2,623 3,600
2022/08/15 2,748 2,748 2,635 2,635 4,000
2022/08/12 2,710 2,751 2,690 2,749 3,800
2022/08/10 2,675 2,714 2,648 2,714 5,400
2022/08/09 2,707 2,707 2,675 2,675 1,500
2022/08/08 2,712 2,712 2,690 2,703 700
2022/08/05 2,732 2,780 2,642 2,695 8,200
2022/08/04 2,766 2,777 2,761 2,761 1,300
2022/08/03 2,772 2,822 2,753 2,810 3,400
2022/08/02 2,785 2,828 2,770 2,822 6,600
2022/08/01 2,770 2,785 2,752 2,777 2,200
2022/07/29 2,750 2,789 2,730 2,780 6,600
2022/07/28 2,735 2,755 2,690 2,747 2,900
2022/07/27 2,784 2,784 2,692 2,692 6,500
2022/07/26 2,747 2,788 2,720 2,788 6,400
2022/07/25 2,761 2,761 2,686 2,729 13,200
2022/07/22 2,679 2,690 2,650 2,680 3,900
2022/07/21 2,635 2,677 2,614 2,651 5,600
2022/07/20 2,671 2,677 2,611 2,635 6,400
2022/07/19 2,679 2,690 2,621 2,621 800
2022/07/15 2,660 2,679 2,550 2,679 4,200
2022/07/14 2,715 2,715 2,659 2,689 2,500
2022/07/13 2,699 2,722 2,687 2,709 2,000
2022/07/12 2,663 2,735 2,663 2,686 2,600
2022/07/11 2,690 2,700 2,660 2,680 3,500
2022/07/08 2,743 2,743 2,656 2,661 2,100
2022/07/07 2,703 2,720 2,668 2,720 1,100
2022/07/06 2,680 2,740 2,680 2,712 2,100
2022/07/05 2,663 2,749 2,663 2,682 6,100
2022/07/04 2,700 2,755 2,667 2,713 11,800
2022/07/01 2,753 2,798 2,620 2,701 16,600
2022/06/30 2,866 2,886 2,790 2,791 29,100
2022/06/29 2,816 2,924 2,780 2,847 46,700
2022/06/28 2,729 2,805 2,684 2,802 25,100
2022/06/27 2,561 2,786 2,552 2,732 46,700
2022/06/24 2,504 2,511 2,461 2,511 17,000
2022/06/23 2,499 2,530 2,465 2,467 6,800
2022/06/22 2,370 2,509 2,370 2,470 5,400
2022/06/21 2,364 2,398 2,364 2,366 3,100
2022/06/20 2,356 2,364 2,331 2,364 3,100
2022/06/17 2,330 2,364 2,273 2,306 10,600
2022/06/16 2,399 2,399 2,335 2,335 3,400
2022/06/15 2,372 2,396 2,355 2,355 3,100
2022/06/14 2,376 2,425 2,376 2,416 1,900
2022/06/13 2,400 2,426 2,369 2,385 2,400
2022/06/10 2,399 2,438 2,398 2,398 3,600
2022/06/09 2,390 2,399 2,377 2,399 3,500
2022/06/08 2,360 2,389 2,360 2,371 1,600
2022/06/07 2,336 2,381 2,336 2,354 2,100
2022/06/06 2,358 2,396 2,333 2,336 4,500
2022/06/03 2,366 2,398 2,364 2,367 1,900
2022/06/02 2,398 2,398 2,354 2,374 3,200
2022/06/01 2,363 2,397 2,348 2,380 5,800
2022/05/31 2,371 2,388 2,352 2,380 3,500
2022/05/30 2,397 2,457 2,357 2,370 83,800
2022/05/27 2,475 2,479 2,443 2,447 1,200
2022/05/26 2,480 2,480 2,447 2,472 1,200
2022/05/25 2,498 2,498 2,446 2,480 9,300
2022/05/24 2,480 2,480 2,436 2,470 6,300
2022/05/23 2,475 2,484 2,449 2,465 1,400
2022/05/20 2,421 2,484 2,421 2,462 2,600
2022/05/19 2,397 2,430 2,397 2,427 1,400
2022/05/18 2,403 2,451 2,394 2,435 2,900
2022/05/17 2,386 2,430 2,386 2,405 800
2022/05/16 2,487 2,520 2,405 2,420 5,600
2022/05/13 2,470 2,519 2,460 2,500 2,400
2022/05/12 2,544 2,544 2,431 2,462 2,700
2022/05/11 2,540 2,578 2,520 2,520 1,200
2022/05/10 2,521 2,555 2,521 2,550 600
2022/05/09 2,523 2,573 2,521 2,569 3,800
2022/05/06 2,573 2,573 2,521 2,550 2,200
2022/05/02 2,370 2,541 2,370 2,510 10,500
2022/04/28 2,585 2,585 2,535 2,550 400
2022/04/27 2,510 2,594 2,480 2,574 1,900
2022/04/26 2,583 2,583 2,521 2,521 1,000
2022/04/25 2,619 2,633 2,546 2,550 10,700
2022/04/22 2,658 2,658 2,572 2,635 6,800
2022/04/21 2,618 2,680 2,616 2,680 5,000
2022/04/20 2,640 2,640 2,602 2,629 1,400
2022/04/19 2,650 2,650 2,550 2,639 4,800
2022/04/18 2,586 2,643 2,552 2,643 3,500
2022/04/15 2,501 2,566 2,501 2,554 2,200
2022/04/14 2,515 2,583 2,515 2,525 700
2022/04/13 2,506 2,571 2,500 2,565 5,400
2022/04/12 2,541 2,570 2,537 2,556 3,200
2022/04/11 2,545 2,545 2,458 2,491 1,100
2022/04/08 2,496 2,564 2,456 2,529 7,100
2022/04/07 2,538 2,538 2,492 2,496 4,300
2022/04/06 2,760 2,760 2,536 2,558 7,300
2022/04/05 2,637 2,773 2,618 2,724 12,800
2022/04/04 2,470 2,578 2,444 2,578 4,800
2022/04/01 2,419 2,458 2,400 2,458 2,600
2022/03/31 2,368 2,439 2,342 2,419 8,400
2022/03/30 2,375 2,389 2,334 2,336 8,300
2022/03/29 2,400 2,445 2,372 2,375 7,400
2022/03/28 2,390 2,390 2,372 2,372 5,000
2022/03/25 2,415 2,459 2,401 2,401 12,400
2022/03/24 2,393 2,445 2,360 2,417 10,900
2022/03/23 2,411 2,484 2,403 2,403 6,700
2022/03/22 2,400 2,400 2,330 2,397 13,500
2022/03/18 2,388 2,445 2,388 2,405 3,500
2022/03/17 2,417 2,447 2,331 2,410 5,500
2022/03/16 2,399 2,409 2,370 2,372 3,500
2022/03/15 2,310 2,404 2,310 2,395 9,000
2022/03/14 2,480 2,480 2,357 2,357 10,000
2022/03/11 2,498 2,607 2,423 2,480 14,200
2022/03/10 2,358 2,419 2,319 2,384 3,700
2022/03/09 2,371 2,371 2,300 2,316 6,900
2022/03/08 2,345 2,402 2,303 2,371 12,600
2022/03/07 2,446 2,459 2,320 2,350 6,900
2022/03/04 2,502 2,545 2,447 2,524 5,800
2022/03/03 2,575 2,575 2,506 2,508 3,700
2022/03/02 2,624 2,624 2,521 2,575 3,600
2022/03/01 2,512 2,609 2,489 2,574 6,600
2022/02/28 2,491 2,553 2,400 2,466 18,500
2022/02/25 2,580 2,641 2,541 2,541 16,600
2022/02/24 2,601 2,619 2,488 2,610 14,200
2022/02/22 2,602 2,660 2,570 2,600 2,500
2022/02/21 2,620 2,687 2,601 2,611 4,300
2022/02/18 2,601 2,639 2,594 2,638 3,000
2022/02/17 2,642 2,683 2,626 2,635 1,700
2022/02/16 2,651 2,679 2,637 2,643 5,800
2022/02/15 2,648 2,708 2,580 2,640 2,600
2022/02/14 2,590 2,650 2,590 2,608 2,400
2022/02/10 2,653 2,698 2,651 2,690 3,600
2022/02/09 2,667 2,712 2,667 2,669 1,300
2022/02/08 2,745 2,745 2,661 2,661 6,500
2022/02/07 2,770 2,800 2,710 2,744 2,000
2022/02/04 2,749 2,765 2,608 2,765 7,500
2022/02/03 2,680 2,760 2,631 2,749 5,600
2022/02/02 2,580 2,680 2,580 2,680 3,700
2022/02/01 2,556 2,577 2,527 2,564 900
2022/01/31 2,395 2,540 2,395 2,475 3,100
2022/01/28 2,515 2,532 2,406 2,440 7,300
2022/01/27 2,579 2,630 2,509 2,516 6,500
2022/01/26 2,600 2,677 2,600 2,629 2,600
2022/01/25 2,806 2,806 2,611 2,650 12,000
2022/01/24 2,635 2,756 2,617 2,756 6,600
2022/01/21 2,664 2,664 2,615 2,635 3,400
2022/01/20 2,618 2,671 2,616 2,671 3,200
2022/01/19 2,600 2,627 2,560 2,560 4,000
2022/01/18 2,600 2,679 2,600 2,650 2,700
2022/01/17 2,590 2,620 2,557 2,591 2,400
2022/01/14 2,613 2,630 2,550 2,589 5,300
2022/01/13 2,641 2,652 2,606 2,613 3,300
2022/01/12 2,611 2,683 2,611 2,653 3,300
2022/01/11 2,667 2,667 2,609 2,611 5,600
2022/01/07 2,731 2,740 2,620 2,681 7,300
2022/01/06 2,700 2,807 2,650 2,712 16,200
2022/01/05 2,876 2,876 2,715 2,750 10,500
2022/01/04 2,795 2,867 2,793 2,852 3,200

このページの先頭へ