[2588 東証2部] プレミアムウォーターホールディングス 日足 時系列データ

[2588 東証2部] プレミアムウォーターホールディングス (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15871.00899.00871.00872.0044003867300
2017-12-14892.00903.00871.00876.0079006985200
2017-12-13899.00899.00886.00891.0016001425400
2017-12-12913.00919.00901.00901.0048004365000
2017-12-11902.00910.00898.00899.0092008324700
2017-12-08894.00909.00894.00908.0098008834300
2017-12-07909.00910.00885.00909.0068006127300
2017-12-06875.00900.00869.00898.0029002568100
2017-12-05871.00875.00861.00873.0025002175600
2017-12-04898.00899.00881.00881.0026002317400
2017-12-01886.00896.00874.00890.0063005584500
2017-11-30914.00914.00838.00901.0062005479000
2017-11-29914.00915.00897.00915.0039003544800
2017-11-28900.00901.00880.00887.0027002408300
2017-11-27935.00955.00900.00900.001380012820200
2017-11-24898.00926.00890.00906.002270020450600
2017-11-22854.00899.00845.00899.00100008641900
2017-11-21849.00860.00845.00852.0058004937100
2017-11-20834.00844.00818.00834.0043003588800
2017-11-17830.00849.00820.00820.003510029019500
2017-11-16830.00850.00822.00829.001710014205600
2017-11-15880.00885.00845.00845.002090017988800
2017-11-14891.00900.00885.00886.00100008924900
2017-11-13886.00898.00872.00881.001180010454200
2017-11-10847.00919.00847.00886.001350012014800
2017-11-09920.00925.00906.00907.0081007412000
2017-11-08900.00929.00861.00912.002590023250500
2017-11-07970.00979.00852.00920.005290047579300
2017-11-06994.00994.00970.00971.001870018242200
2017-11-02997.001001.00970.00994.001950019233200
2017-11-011000.001001.00981.001001.0065006450300
2017-10-311010.001010.00965.00986.0096009476000
2017-10-301006.001017.001002.001011.0020002017300
2017-10-27996.001010.00996.001004.0074007416200
2017-10-26985.001012.00985.001001.0089008913700
2017-10-251025.001025.00985.00995.002920029553900
2017-10-241025.001030.00999.001028.001430014524500
2017-10-231004.001047.001004.001035.001020010402400
2017-10-20996.001000.00994.00996.0057005679300
2017-10-191001.001009.00982.00995.001630016220500
2017-10-181026.001026.00991.00996.001860018632200
2017-10-171013.001028.001004.001015.001770017967300
2017-10-161088.001096.001015.001036.002570026711000
2017-10-131180.001199.001100.001104.001750019883500
2017-10-121122.001136.001100.001120.0055006171400
2017-10-111152.001171.001099.001100.001650018688200
2017-10-101100.001145.001100.001122.001560017415800
2017-10-061155.001158.001083.001100.004110045493400
2017-10-051188.001188.001155.001156.001270014772900
2017-10-041180.001201.001152.001200.002190025675500
2017-10-031300.001300.001170.001210.005410066814900
2017-10-021085.001230.001063.001202.00122900140866400
2017-09-291312.001349.001281.001325.004490059204000
2017-09-281311.001363.001242.001293.005660074009300
2017-09-271301.001350.001301.001330.001500019865500
2017-09-261360.001381.001304.001318.005200069683300
2017-09-251420.001510.001380.001390.00110700158868600
2017-09-221388.001536.001324.001420.00101800145843700
2017-09-211375.001407.001300.001374.006130083865100
2017-09-201365.001421.001335.001370.0088100121257000
2017-09-191279.001440.001230.001350.00194200263292700
2017-09-151214.001249.001170.001249.003140037906300
2017-09-141247.001262.001180.001223.003830046985400
2017-09-131263.001275.001235.001246.004870061010700
2017-09-121320.001340.001251.001278.00100700130216400
2017-09-111253.001325.001217.001225.006590082800000
2017-09-081271.001340.001212.001213.00111100140492800
2017-09-071231.001410.001201.001211.00351500454490200
2017-09-061021.001349.001014.001231.00432900527081500
2017-09-051203.001216.001039.001053.00275500307880300
2017-09-041438.001443.001250.001295.00263700356576400
2017-09-011390.001580.001337.001540.00662600974774300
2017-08-311280.001335.001195.001280.00330400414964300
2017-08-301183.001372.001130.001298.009546001240539100
2017-08-29898.001072.00884.001072.00183900182360300
2017-08-28854.00960.00850.00922.00117200106442700
2017-08-25865.00890.00826.00839.004520038697800
2017-08-24823.00841.00817.00839.001840015215600
2017-08-23805.00828.00801.00808.002050016708900
2017-08-22790.00820.00790.00811.002380019103300
2017-08-21819.00820.00787.00798.004230033983000
2017-08-18850.00869.00821.00828.005510046452800
2017-08-17829.00930.00821.00851.00204500178994200
2017-08-16801.00866.00801.00819.005200043178100
2017-08-15773.00830.00773.00800.003560028094700
2017-08-14774.00809.00772.00773.007220056525300
2017-08-10802.00839.00770.00815.00151500121289200
2017-08-09771.00907.00713.00862.00325800273455800
2017-08-08820.00830.00741.00757.00167700130032900
2017-08-07910.00995.00850.00880.00467500441606200
2017-08-04775.00850.00747.00850.00878800723232000
2017-08-03700.00700.00700.00700.001650011550000
2017-08-02594.00606.00594.00600.0054003239300
2017-08-01609.00610.00590.00602.0042002514100
2017-07-31603.00610.00592.00610.00104006299000
2017-07-28609.00609.00584.00590.0088005268900
2017-07-27609.00610.00599.00604.00117007102900
2017-07-26600.00600.00561.00579.0091005289800
2017-07-25616.00616.00604.00604.00134008239900
2017-07-24602.00610.00597.00606.0091005491000
2017-07-21614.00635.00592.00598.00139008511600
2017-07-20588.00597.00581.00595.00167009804100
2017-07-19580.00582.00570.00582.0028001620400
2017-07-18572.00600.00569.00580.001770010284000
2017-07-14560.00564.00560.00562.0042002355700
2017-07-13561.00561.00557.00560.001700951800
2017-07-12559.00560.00552.00556.0050002780600
2017-07-11554.00559.00554.00559.00600333400
2017-07-10561.00561.00551.00556.00116006425600
2017-07-07555.00567.00551.00551.00168009329700
2017-07-06561.00567.00561.00565.0026001469100
2017-07-05558.00571.00557.00559.00108006038800
2017-07-04568.00569.00558.00562.0033001861400
2017-07-03554.00558.00549.00558.0070003859000
2017-06-30563.00563.00549.00551.0075004165700
2017-06-29558.00558.00549.00550.0079004364400
2017-06-28573.00573.00556.00557.0037002094800
2017-06-27577.00585.00573.00573.0025001440700
2017-06-26593.00595.00572.00579.0040002339500
2017-06-23597.00597.00591.00591.001800010733800
2017-06-22588.00602.00587.00590.0098005802500
2017-06-21596.00599.00594.00595.00119007087500
2017-06-20600.00603.00591.00601.00119007114500
2017-06-19600.00603.00581.00601.00144008609700
2017-06-16601.00607.00593.00602.0080004801900
2017-06-15612.00612.00601.00601.0020001215400
2017-06-14614.00616.00612.00612.0021001288300
2017-06-13635.00635.00613.00613.0019001176700
2017-06-12638.00638.00635.00637.001200762500
2017-06-09635.00640.00635.00640.00500318900
2017-06-08620.00633.00616.00633.0032002011300
2017-06-07616.00620.00616.00620.001400863600
2017-06-06626.00626.00616.00620.0026001620800
2017-06-05615.00615.00606.00606.00400244200
2017-06-02619.00619.00615.00615.001300804100
2017-06-01613.00617.00613.00617.00400245600
2017-05-31610.00611.00610.00611.001000610100
2017-05-30640.00640.00613.00620.0028001738900
2017-05-29655.00655.00641.00641.001200779400
2017-05-26650.00668.00648.00665.00106007006200
2017-05-25650.00678.00640.00678.003730024457300
2017-05-24617.00638.00617.00638.0086005394800
2017-05-23585.00617.00581.00617.0052003144200
2017-05-22596.00598.00585.00595.002150012691000
2017-05-19579.00587.00575.00586.001770010260100
2017-05-18579.00579.00570.00578.0035002004700
2017-05-17580.00580.00579.00579.00500289900
2017-05-16561.00570.00561.00567.0072004072800
2017-05-15579.00580.00577.00579.0041002374000
2017-05-12560.00570.00560.00569.0073004110600
2017-05-11554.00561.00550.00555.00900497700
2017-05-10584.00584.00554.00554.0035001994800
2017-05-09550.00560.00549.00549.0072003962700
2017-05-08560.00570.00557.00564.0028001579300
2017-05-02555.00559.00554.00556.0020001111500
2017-05-01555.00555.00552.00554.00900499000
2017-04-28558.00560.00558.00560.00200111800
2017-04-27556.00563.00550.00558.00100005561500
2017-04-26584.00584.00569.00580.001500869100
2017-04-25625.00632.00592.00593.001710010658600
2017-04-24583.00606.00575.00606.0071004133200
2017-04-21571.00578.00570.00578.0027001551700
2017-04-20551.00575.00551.00571.0073004148200
2017-04-19552.00564.00551.00556.0034001894100
2017-04-18538.00549.00538.00547.0044002403300
2017-04-17547.00550.00538.00538.0037002012800
2017-04-14525.00550.00525.00550.0061003258600
2017-04-13534.00545.00530.00545.0022001182300
2017-04-12538.00544.00523.00542.00103005507900
2017-04-11535.00561.00535.00539.00104005634800
2017-04-10533.00543.00526.00526.001400756800
2017-04-07524.00560.00520.00523.0090004812400
2017-04-06560.00567.00534.00544.0067003699200
2017-04-05570.00570.00570.00570.00300171000
2017-04-04576.00580.00566.00570.0042002428000
2017-04-03590.00593.00565.00569.00107006194800
2017-03-31599.00605.00599.00599.001100659600
2017-03-30600.00609.00600.00600.0020001203600
2017-03-29594.00615.00583.00600.00123007388700
2017-03-28645.00645.00632.00644.0051003272900
2017-03-27621.00640.00621.00639.0056003538200
2017-03-24649.00649.00625.00640.001670010800500
2017-03-23620.00635.00618.00632.0045002822600
2017-03-22620.00624.00616.00616.0034002101600
2017-03-21615.00628.00613.00625.0098006107500
2017-03-17620.00620.00610.00613.0076004661100
2017-03-16617.00617.00611.00614.0020001225700
2017-03-15617.00617.00604.00617.0072004410700
2017-03-14620.00620.00618.00618.0038002353400
2017-03-13620.00630.00620.00620.0037002320000
2017-03-10620.00620.00616.00620.0021001301300
2017-03-09621.00623.00617.00620.001400868600
2017-03-08614.00623.00613.00614.0021001294100
2017-03-07625.00625.00615.00623.0019001176200
2017-03-06611.00628.00611.00625.0069004315300
2017-03-03609.00613.00605.00605.0060003634600
2017-03-02611.00629.00604.00613.0059003625300
2017-03-01625.00629.00619.00619.0058003603600
2017-02-28640.00650.00610.00636.002920018392000
2017-02-27630.00650.00625.00640.003160020057400
2017-02-24604.00620.00601.00604.002250013667700
2017-02-23570.00596.00570.00586.0051002994200
2017-02-22577.00580.00557.00570.00111006302200
2017-02-21560.00605.00550.00595.001830010528300
2017-02-20571.00571.00551.00567.0094005264900
2017-02-17581.00592.00570.00571.0049002804800
2017-02-16593.00593.00575.00581.0060003487500
2017-02-15575.00599.00575.00589.0020001173400
2017-02-14545.00614.00545.00575.0070004087000
2017-02-13557.00557.00540.00545.0089004885800
2017-02-10580.00580.00550.00562.003390019063300
2017-02-09621.00640.00619.00623.004250026610400
2017-02-08617.00647.00605.00611.0010050063931100
2017-02-07551.00553.00547.00547.00900494300
2017-02-06530.00559.00530.00547.00131007194900
2017-02-03509.00533.00509.00522.0039002053700
2017-02-02502.00510.00502.00509.001300657600
2017-02-01506.00510.00501.00501.0037001873000
2017-01-31503.00540.00501.00507.0081004203400
2017-01-30513.00513.00511.00513.00700358300
2017-01-27513.00513.00513.00513.00300153900
2017-01-26513.00516.00513.00516.00800412200
2017-01-25535.00540.00513.00515.002380012720000
2017-01-24508.00520.00508.00519.00169008638500
2017-01-23499.00507.00499.00505.0030001513300
2017-01-20497.00497.00497.00497.0020099400
2017-01-19494.00501.00494.00497.0044002187400
2017-01-18491.00504.00487.00494.0096004752000
2017-01-17497.00497.00490.00497.0035001723600
2017-01-1600
2017-01-13498.00498.00497.00497.00500248600
2017-01-12499.00500.00498.00500.00500249600
2017-01-11500.00500.00497.00500.001000499400
2017-01-10500.00502.00500.00502.0021001051400
2017-01-06486.00499.00486.00499.0090004458700
2017-01-05491.00498.00491.00492.0030001484400
2017-01-04485.00489.00485.00488.0028001363800
2016-12-30476.00487.00475.00484.0041001976500
2016-12-29470.00485.00470.00476.0059002855500
2016-12-28466.00486.00466.00484.0051002404000
2016-12-27471.00471.00468.00469.00161007546500
2016-12-26478.00478.00471.00471.0048002274600
2016-12-22492.00492.00478.00478.002190010740500
2016-12-21482.00484.00479.00482.00133006402000
2016-12-20489.00489.00480.00480.0093004478000
2016-12-19485.00489.00482.00489.0042002031800
2016-12-16494.00494.00485.00485.0028001368500
2016-12-15488.00490.00486.00486.0040001952700
2016-12-14489.00493.00487.00487.0022001075400
2016-12-13492.00493.00489.00489.0025001226500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter