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
2025/06/13 2,887 2,910 2,879 2,879 14,200
2025/06/12 2,880 2,904 2,878 2,885 9,500
2025/06/11 2,897 2,898 2,875 2,876 5,500
2025/06/10 2,884 2,889 2,871 2,871 5,000
2025/06/09 2,883 2,902 2,880 2,888 7,900
2025/06/06 2,871 2,944 2,871 2,899 9,600
2025/06/05 2,927 2,927 2,890 2,893 6,000
2025/06/04 2,939 2,951 2,932 2,935 5,600
2025/06/03 2,952 2,956 2,940 2,948 3,100
2025/06/02 2,940 2,969 2,940 2,951 5,800
2025/05/30 2,933 2,961 2,933 2,946 2,400
2025/05/29 2,975 2,975 2,950 2,951 6,600
2025/05/28 2,939 2,983 2,916 2,950 14,900
2025/05/27 2,901 2,916 2,900 2,916 2,500
2025/05/26 2,920 2,920 2,900 2,901 4,700
2025/05/23 2,948 2,948 2,915 2,915 13,000
2025/05/22 2,892 2,942 2,866 2,937 17,900
2025/05/21 2,859 2,882 2,859 2,882 4,200
2025/05/20 2,866 2,866 2,838 2,866 11,400
2025/05/19 2,843 2,864 2,824 2,836 1,600
2025/05/16 2,825 2,868 2,821 2,843 5,500
2025/05/15 2,852 2,858 2,820 2,825 4,900
2025/05/14 2,861 2,870 2,821 2,860 16,100
2025/05/13 2,943 2,943 2,895 2,930 29,600
2025/05/12 2,865 2,919 2,865 2,905 9,600
2025/05/09 2,851 2,860 2,822 2,858 4,900
2025/05/08 2,847 2,868 2,847 2,849 2,200
2025/05/07 2,802 2,849 2,802 2,847 3,300
2025/05/02 2,815 2,850 2,806 2,838 3,400
2025/05/01 2,858 2,860 2,832 2,834 4,800
2025/04/30 2,895 2,895 2,850 2,858 2,200
2025/04/28 2,888 2,893 2,871 2,871 4,200
2025/04/25 2,898 2,898 2,875 2,892 9,500
2025/04/24 2,855 2,876 2,850 2,876 5,700
2025/04/23 2,864 2,864 2,831 2,849 3,400
2025/04/22 2,849 2,856 2,821 2,822 7,600
2025/04/21 2,847 2,847 2,808 2,831 3,900
2025/04/18 2,812 2,847 2,808 2,847 4,400
2025/04/17 2,785 2,818 2,785 2,816 1,600
2025/04/16 2,822 2,822 2,791 2,810 2,900
2025/04/15 2,786 2,839 2,775 2,828 12,600
2025/04/14 2,755 2,776 2,720 2,761 7,300
2025/04/11 2,718 2,755 2,682 2,753 5,700
2025/04/10 2,750 2,750 2,707 2,728 5,100
2025/04/09 2,687 2,687 2,587 2,600 14,800
2025/04/08 2,569 2,708 2,569 2,687 9,700
2025/04/07 2,472 2,540 2,400 2,480 31,100
2025/04/04 2,757 2,764 2,603 2,672 34,500
2025/04/03 2,785 2,790 2,750 2,768 15,900
2025/04/02 2,842 2,846 2,808 2,809 8,000
2025/04/01 2,883 2,883 2,840 2,840 6,600
2025/03/31 2,900 2,900 2,840 2,847 17,200
2025/03/28 2,908 2,919 2,856 2,903 34,200
2025/03/27 3,045 3,070 3,025 3,070 18,300
2025/03/26 3,030 3,035 3,015 3,035 9,600
2025/03/25 3,025 3,030 3,005 3,030 13,900
2025/03/24 3,025 3,025 2,998 3,020 10,600
2025/03/21 3,025 3,030 3,000 3,015 10,700
2025/03/19 2,984 3,010 2,968 3,005 12,600
2025/03/18 3,000 3,000 2,942 2,955 24,000
2025/03/17 2,980 3,000 2,974 2,991 10,700
2025/03/14 2,975 2,981 2,960 2,967 15,200
2025/03/13 2,960 2,976 2,951 2,975 6,200
2025/03/12 2,940 2,972 2,940 2,960 4,500
2025/03/11 2,920 2,950 2,907 2,937 12,300
2025/03/10 2,977 2,977 2,916 2,928 23,300
2025/03/07 2,987 2,987 2,962 2,965 4,900
2025/03/06 2,973 2,978 2,959 2,969 5,100
2025/03/05 2,957 2,964 2,945 2,964 3,500
2025/03/04 2,961 2,978 2,948 2,957 6,800
2025/03/03 2,955 2,981 2,955 2,960 5,000
2025/02/28 2,976 2,981 2,943 2,943 6,300
2025/02/27 2,968 2,988 2,960 2,984 3,800
2025/02/26 2,988 2,988 2,934 2,953 6,200
2025/02/25 2,983 2,988 2,965 2,982 20,300
2025/02/21 2,947 2,974 2,919 2,935 23,900
2025/02/20 2,935 2,955 2,922 2,930 11,700
2025/02/19 2,916 2,947 2,910 2,934 16,300
2025/02/18 2,892 2,938 2,892 2,915 9,300
2025/02/17 2,897 2,913 2,882 2,892 11,400
2025/02/14 2,860 2,891 2,860 2,875 9,400
2025/02/13 2,851 2,871 2,814 2,851 17,900
2025/02/12 2,933 2,933 2,793 2,835 65,800
2025/02/10 2,952 2,978 2,912 2,953 21,100
2025/02/07 2,910 2,947 2,907 2,947 5,200
2025/02/06 2,914 2,925 2,897 2,908 5,700
2025/02/05 2,901 2,914 2,885 2,914 6,800
2025/02/04 2,916 2,917 2,891 2,900 5,400
2025/02/03 2,934 2,934 2,882 2,898 10,700
2025/01/31 2,945 2,945 2,900 2,901 6,700
2025/01/30 2,935 2,935 2,905 2,908 5,600
2025/01/29 2,947 2,947 2,912 2,934 4,800
2025/01/28 2,910 2,934 2,897 2,934 7,200
2025/01/27 2,910 2,917 2,890 2,911 5,200
2025/01/24 2,907 2,912 2,890 2,900 11,900
2025/01/23 2,851 2,909 2,851 2,907 9,400
2025/01/22 2,894 2,894 2,813 2,841 30,500
2025/01/21 2,890 2,890 2,859 2,881 14,300
2025/01/20 2,911 2,932 2,886 2,899 21,500
2025/01/17 2,890 2,910 2,860 2,910 9,600
2025/01/16 2,934 2,953 2,890 2,892 19,600
2025/01/15 2,969 2,969 2,945 2,961 5,600
2025/01/14 2,995 3,010 2,920 2,947 22,100
2025/01/10 3,015 3,015 2,988 2,995 8,500
2025/01/09 3,030 3,030 3,005 3,005 6,500
2025/01/08 3,095 3,095 3,025 3,025 5,900
2025/01/07 3,080 3,095 3,050 3,050 6,600
2025/01/06 3,155 3,155 3,060 3,075 11,100

このページの先頭へ