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
2023/12/29 2,840 2,926 2,835 2,926 21,000
2023/12/28 2,770 2,814 2,770 2,792 5,500
2023/12/27 2,750 2,790 2,745 2,759 8,700
2023/12/26 2,849 2,849 2,757 2,764 15,800
2023/12/25 2,730 2,799 2,730 2,799 36,900
2023/12/22 2,688 2,700 2,635 2,650 14,200
2023/12/21 2,658 2,680 2,627 2,680 5,700
2023/12/20 2,640 2,657 2,625 2,641 9,900
2023/12/19 2,610 2,653 2,591 2,637 6,400
2023/12/18 2,672 2,672 2,585 2,612 11,500
2023/12/15 2,718 2,718 2,622 2,622 23,700
2023/12/14 2,590 2,658 2,569 2,658 17,400
2023/12/13 2,509 2,583 2,509 2,562 16,100
2023/12/12 2,593 2,601 2,504 2,535 10,500
2023/12/11 2,575 2,596 2,553 2,575 8,900
2023/12/08 2,616 2,650 2,550 2,575 14,900
2023/12/07 2,692 2,692 2,635 2,635 8,500
2023/12/06 2,663 2,761 2,650 2,661 20,200
2023/12/05 2,701 2,722 2,650 2,663 8,700
2023/12/04 2,725 2,738 2,691 2,701 4,800
2023/12/01 2,720 2,741 2,701 2,705 3,800
2023/11/30 2,749 2,758 2,700 2,720 6,500
2023/11/29 2,770 2,780 2,745 2,755 4,300
2023/11/28 2,760 2,777 2,755 2,766 2,300
2023/11/27 2,820 2,859 2,733 2,751 14,600
2023/11/24 2,898 2,898 2,830 2,833 21,100
2023/11/22 2,865 2,878 2,830 2,869 14,900
2023/11/21 2,918 2,918 2,870 2,875 5,200
2023/11/20 2,879 2,940 2,850 2,868 6,300
2023/11/17 2,887 2,926 2,810 2,869 14,300
2023/11/16 2,928 2,937 2,880 2,937 9,300
2023/11/15 2,835 3,290 2,800 2,984 35,900
2023/11/14 2,825 2,825 2,765 2,788 8,200
2023/11/13 2,901 2,951 2,825 2,825 6,900
2023/11/10 2,938 2,958 2,901 2,901 5,500
2023/11/09 2,940 2,999 2,940 2,980 2,600
2023/11/08 3,010 3,010 2,932 2,939 3,400
2023/11/07 3,000 3,025 2,963 3,010 3,200
2023/11/06 2,960 3,025 2,941 3,000 4,900
2023/11/02 2,970 2,970 2,940 2,950 1,700
2023/11/01 2,952 2,969 2,952 2,961 1,200
2023/10/31 3,015 3,025 2,941 2,973 1,700
2023/10/30 2,955 2,983 2,943 2,983 1,200
2023/10/27 2,991 3,040 2,961 2,970 3,000
2023/10/26 3,040 3,040 2,993 2,999 3,700
2023/10/25 3,120 3,120 3,040 3,040 13,700
2023/10/24 3,040 3,060 3,000 3,060 7,700
2023/10/23 3,070 3,070 3,015 3,030 5,200
2023/10/20 3,065 3,085 3,000 3,000 5,600
2023/10/19 2,920 3,100 2,918 3,050 16,200
2023/10/18 2,886 2,920 2,866 2,920 5,000
2023/10/17 2,846 2,858 2,846 2,858 1,000
2023/10/16 2,900 2,900 2,846 2,846 2,000
2023/10/13 2,847 2,888 2,847 2,887 1,500
2023/10/12 2,841 2,901 2,841 2,897 4,800
2023/10/11 2,864 2,865 2,842 2,842 1,100
2023/10/10 2,889 2,899 2,833 2,865 2,500
2023/10/06 2,866 2,866 2,816 2,839 1,800
2023/10/05 2,774 2,816 2,773 2,816 2,800
2023/10/04 2,795 2,795 2,749 2,765 6,300
2023/10/03 2,873 2,873 2,771 2,795 8,100
2023/10/02 2,898 2,905 2,836 2,862 2,500
2023/09/29 2,810 2,920 2,783 2,873 22,800
2023/09/28 2,724 2,820 2,724 2,810 12,100
2023/09/27 2,750 2,776 2,750 2,759 2,100
2023/09/26 2,798 2,798 2,757 2,762 2,500
2023/09/25 2,829 2,829 2,776 2,776 16,900
2023/09/22 2,803 2,819 2,780 2,816 9,600
2023/09/21 2,800 2,805 2,800 2,803 2,000
2023/09/20 2,815 2,819 2,782 2,792 5,900
2023/09/19 2,828 2,828 2,799 2,815 5,500
2023/09/15 2,745 2,799 2,745 2,799 4,500
2023/09/14 2,731 2,750 2,731 2,739 1,000
2023/09/13 2,740 2,746 2,723 2,737 1,500
2023/09/12 2,753 2,771 2,723 2,745 2,000
2023/09/11 2,735 2,750 2,722 2,750 1,900
2023/09/08 2,721 2,752 2,721 2,735 6,500
2023/09/07 2,748 2,779 2,748 2,769 2,300
2023/09/06 2,763 2,783 2,755 2,783 8,400
2023/09/05 2,784 2,786 2,735 2,735 10,100
2023/09/04 2,802 2,808 2,787 2,790 3,900
2023/09/01 2,825 2,829 2,784 2,807 6,100
2023/08/31 2,838 2,839 2,751 2,781 8,100
2023/08/30 2,748 2,839 2,748 2,839 19,800
2023/08/29 2,789 2,789 2,710 2,734 6,400
2023/08/28 2,829 2,829 2,761 2,780 4,900
2023/08/25 2,924 2,924 2,770 2,779 56,500
2023/08/24 2,778 2,846 2,765 2,838 15,400
2023/08/23 2,732 2,760 2,725 2,748 6,500
2023/08/22 2,712 2,739 2,682 2,732 11,200
2023/08/21 2,632 2,695 2,632 2,662 8,100
2023/08/18 2,600 2,624 2,591 2,615 4,100
2023/08/17 2,602 2,605 2,582 2,590 3,600
2023/08/16 2,604 2,605 2,580 2,585 9,200
2023/08/15 2,651 2,667 2,602 2,605 11,200
2023/08/14 2,789 2,789 2,652 2,668 21,600
2023/08/10 2,776 2,776 2,728 2,765 8,300
2023/08/09 2,750 2,783 2,737 2,776 4,100
2023/08/08 2,768 2,836 2,768 2,787 11,600
2023/08/07 2,727 2,759 2,723 2,759 6,000
2023/08/04 2,679 2,726 2,675 2,726 6,300
2023/08/03 2,668 2,669 2,625 2,651 10,500
2023/08/02 2,700 2,710 2,664 2,668 4,500
2023/08/01 2,718 2,727 2,680 2,714 5,000
2023/07/31 2,733 2,767 2,715 2,732 4,300
2023/07/28 2,735 2,752 2,728 2,733 2,200
2023/07/27 2,720 2,755 2,720 2,736 1,200
2023/07/26 2,691 2,726 2,691 2,720 1,200
2023/07/25 2,781 2,790 2,710 2,711 36,500
2023/07/24 2,700 2,700 2,661 2,700 9,000
2023/07/21 2,648 2,700 2,627 2,673 7,100
2023/07/20 2,628 2,641 2,617 2,627 5,000
2023/07/19 2,596 2,618 2,596 2,616 1,800
2023/07/18 2,619 2,621 2,581 2,596 5,500
2023/07/14 2,597 2,616 2,571 2,574 4,700
2023/07/13 2,607 2,623 2,597 2,598 6,800
2023/07/12 2,597 2,608 2,591 2,607 5,200
2023/07/11 2,576 2,594 2,576 2,580 3,800
2023/07/10 2,592 2,592 2,557 2,576 4,500
2023/07/07 2,541 2,555 2,537 2,542 11,600
2023/07/06 2,550 2,560 2,544 2,548 6,300
2023/07/05 2,583 2,583 2,554 2,562 4,200
2023/07/04 2,565 2,582 2,564 2,564 2,900
2023/07/03 2,598 2,598 2,562 2,565 4,500
2023/06/30 2,596 2,596 2,576 2,588 2,600
2023/06/29 2,599 2,610 2,560 2,576 5,100
2023/06/28 2,577 2,586 2,555 2,566 7,900
2023/06/27 2,543 2,568 2,523 2,544 12,900
2023/06/26 2,588 2,601 2,556 2,593 8,600
2023/06/23 2,635 2,647 2,564 2,585 59,900
2023/06/22 2,606 2,606 2,551 2,558 13,900
2023/06/21 2,615 2,632 2,562 2,579 18,300
2023/06/20 2,624 2,668 2,590 2,650 26,700
2023/06/19 2,556 2,611 2,548 2,600 19,800
2023/06/16 2,506 2,560 2,506 2,542 20,800
2023/06/15 2,519 2,530 2,502 2,506 5,000
2023/06/14 2,515 2,550 2,503 2,519 6,100
2023/06/13 2,533 2,553 2,513 2,514 4,400
2023/06/12 2,500 2,567 2,499 2,533 22,800
2023/06/09 2,481 2,500 2,477 2,500 8,500
2023/06/08 2,489 2,489 2,473 2,481 2,900
2023/06/07 2,500 2,510 2,470 2,473 5,000
2023/06/06 2,467 2,514 2,463 2,501 11,600
2023/06/05 2,479 2,499 2,465 2,467 4,700
2023/06/02 2,461 2,481 2,456 2,479 4,300
2023/06/01 2,450 2,474 2,450 2,460 4,400
2023/05/31 2,475 2,487 2,443 2,452 6,500
2023/05/30 2,497 2,504 2,469 2,489 5,000
2023/05/29 2,508 2,510 2,467 2,467 11,400
2023/05/26 2,445 2,463 2,441 2,458 1,800
2023/05/25 2,495 2,500 2,435 2,467 13,100
2023/05/24 2,491 2,495 2,478 2,495 6,500
2023/05/23 2,501 2,506 2,461 2,468 5,500
2023/05/22 2,438 2,505 2,438 2,491 14,000
2023/05/19 2,444 2,445 2,440 2,442 2,100
2023/05/18 2,460 2,460 2,428 2,443 2,700
2023/05/17 2,450 2,453 2,414 2,427 11,900
2023/05/16 2,442 2,489 2,441 2,445 12,400
2023/05/15 2,430 2,456 2,418 2,431 22,400
2023/05/12 2,411 2,479 2,411 2,430 48,600
2023/05/11 2,508 2,542 2,475 2,536 32,000
2023/05/10 2,480 2,507 2,464 2,504 14,700
2023/05/09 2,488 2,488 2,456 2,480 3,400
2023/05/08 2,470 2,470 2,453 2,470 3,800
2023/05/02 2,435 2,470 2,435 2,470 10,600
2023/05/01 2,419 2,464 2,419 2,426 10,300
2023/04/28 2,425 2,445 2,410 2,419 6,400
2023/04/27 2,442 2,442 2,415 2,416 7,300
2023/04/26 2,469 2,470 2,437 2,442 5,500
2023/04/25 2,536 2,536 2,457 2,463 22,400
2023/04/24 2,492 2,519 2,492 2,519 6,900
2023/04/21 2,493 2,495 2,474 2,484 6,600
2023/04/20 2,481 2,492 2,467 2,492 5,400
2023/04/19 2,479 2,489 2,475 2,478 3,700
2023/04/18 2,481 2,481 2,471 2,473 2,400
2023/04/17 2,487 2,487 2,470 2,470 1,700
2023/04/14 2,464 2,473 2,461 2,461 3,900
2023/04/13 2,484 2,484 2,461 2,464 1,600
2023/04/12 2,474 2,474 2,440 2,452 4,000
2023/04/11 2,494 2,494 2,470 2,475 2,000
2023/04/10 2,470 2,478 2,430 2,478 6,700
2023/04/07 2,489 2,489 2,460 2,470 1,500
2023/04/06 2,494 2,506 2,435 2,462 6,800
2023/04/05 2,501 2,506 2,486 2,495 6,700
2023/04/04 2,534 2,541 2,511 2,511 6,300
2023/04/03 2,501 2,535 2,501 2,535 10,100
2023/03/31 2,490 2,529 2,486 2,500 21,200
2023/03/30 2,481 2,507 2,475 2,491 22,100
2023/03/29 2,539 2,550 2,530 2,541 24,200
2023/03/28 2,550 2,550 2,528 2,539 17,500
2023/03/27 2,554 2,554 2,536 2,550 21,200
2023/03/24 2,571 2,571 2,532 2,542 27,000
2023/03/23 2,546 2,589 2,531 2,574 52,700
2023/03/22 2,560 2,564 2,530 2,549 13,800
2023/03/20 2,550 2,565 2,529 2,530 18,800
2023/03/17 2,550 2,559 2,535 2,541 6,800
2023/03/16 2,534 2,549 2,500 2,543 8,100
2023/03/15 2,583 2,590 2,552 2,552 9,500
2023/03/14 2,551 2,580 2,528 2,546 11,700
2023/03/13 2,569 2,619 2,523 2,590 29,400
2023/03/10 2,799 2,799 2,612 2,637 98,900
2023/03/09 2,464 2,470 2,441 2,449 7,200
2023/03/08 2,515 2,515 2,438 2,446 19,700
2023/03/07 2,504 2,530 2,504 2,508 2,200
2023/03/06 2,506 2,542 2,500 2,505 7,800
2023/03/03 2,500 2,525 2,499 2,506 3,800
2023/03/02 2,521 2,539 2,494 2,494 3,200
2023/03/01 2,590 2,590 2,500 2,504 7,500
2023/02/28 2,599 2,600 2,538 2,600 1,400
2023/02/27 2,563 2,613 2,526 2,594 7,800
2023/02/24 2,680 2,680 2,561 2,563 13,800
2023/02/22 2,620 2,642 2,591 2,633 4,800
2023/02/21 2,650 2,650 2,616 2,616 5,100
2023/02/20 2,598 2,615 2,589 2,615 6,500
2023/02/17 2,621 2,630 2,560 2,580 13,600
2023/02/16 2,493 2,649 2,493 2,598 27,500
2023/02/15 2,478 2,500 2,461 2,490 4,800
2023/02/14 2,491 2,491 2,476 2,478 1,100
2023/02/13 2,489 2,503 2,460 2,490 4,600
2023/02/10 2,450 2,489 2,445 2,489 11,200
2023/02/09 2,381 2,400 2,366 2,400 2,600
2023/02/08 2,398 2,398 2,380 2,386 1,000
2023/02/07 2,383 2,390 2,370 2,374 1,500
2023/02/06 2,422 2,422 2,391 2,401 3,400
2023/02/03 2,383 2,429 2,383 2,401 500
2023/02/02 2,400 2,428 2,387 2,402 1,600
2023/02/01 2,393 2,407 2,360 2,391 5,400
2023/01/31 2,415 2,428 2,363 2,402 2,500
2023/01/30 2,451 2,466 2,407 2,407 1,600
2023/01/27 2,451 2,477 2,429 2,451 1,200
2023/01/26 2,498 2,498 2,450 2,459 1,900
2023/01/25 2,491 2,500 2,488 2,488 8,900
2023/01/24 2,509 2,509 2,470 2,481 6,900
2023/01/23 2,500 2,529 2,491 2,505 3,600
2023/01/20 2,475 2,484 2,452 2,480 1,900
2023/01/19 2,427 2,484 2,426 2,484 1,100
2023/01/18 2,440 2,445 2,438 2,439 1,000
2023/01/17 2,420 2,420 2,420 2,420 100
2023/01/16 2,437 2,437 2,393 2,403 1,400
2023/01/13 2,450 2,450 2,420 2,420 600
2023/01/12 2,450 2,450 2,449 2,449 300
2023/01/11 2,437 2,450 2,430 2,445 1,700
2023/01/10 2,436 2,450 2,436 2,450 500
2023/01/06 2,470 2,486 2,441 2,441 1,100
2023/01/05 2,494 2,494 2,450 2,470 3,200
2023/01/04 2,479 2,479 2,440 2,455 1,000

このページの先頭へ