大水(7538)の株価時系列情報
大水(7538)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 |
---|---|---|---|---|---|
2024/04/18 | 329 | 329 | 324 | 328 | 1,600 |
2024/04/17 | 331 | 331 | 320 | 330 | 14,700 |
2024/04/16 | 329 | 331 | 326 | 331 | 3,500 |
2024/04/15 | 334 | 334 | 328 | 328 | 4,000 |
2024/04/12 | 336 | 336 | 330 | 330 | 2,900 |
2024/04/11 | 330 | 335 | 330 | 331 | 4,800 |
2024/04/10 | 333 | 339 | 332 | 335 | 4,300 |
2024/04/09 | 334 | 336 | 333 | 334 | 4,200 |
2024/04/08 | 321 | 334 | 321 | 333 | 11,900 |
2024/04/05 | 321 | 322 | 321 | 321 | 6,800 |
2024/04/04 | 327 | 332 | 322 | 322 | 16,600 |
2024/04/03 | 322 | 331 | 322 | 327 | 5,400 |
2024/04/02 | 331 | 331 | 324 | 325 | 7,600 |
2024/04/01 | 324 | 340 | 321 | 331 | 32,500 |
2024/03/29 | 324 | 330 | 323 | 324 | 14,100 |
2024/03/28 | 319 | 330 | 316 | 325 | 45,000 |
2024/03/27 | 340 | 344 | 335 | 340 | 40,600 |
2024/03/26 | 341 | 345 | 338 | 339 | 26,400 |
2024/03/25 | 340 | 345 | 339 | 341 | 18,900 |
2024/03/22 | 340 | 340 | 337 | 337 | 10,700 |
2024/03/21 | 338 | 340 | 335 | 339 | 15,800 |
2024/03/19 | 335 | 337 | 334 | 337 | 18,900 |
2024/03/18 | 334 | 339 | 330 | 335 | 13,900 |
2024/03/15 | 330 | 334 | 328 | 333 | 9,100 |
2024/03/14 | 325 | 331 | 325 | 330 | 9,400 |
2024/03/13 | 325 | 328 | 324 | 325 | 7,600 |
2024/03/12 | 320 | 324 | 320 | 324 | 8,900 |
2024/03/11 | 325 | 328 | 323 | 324 | 11,700 |
2024/03/08 | 326 | 328 | 324 | 328 | 6,400 |
2024/03/07 | 326 | 329 | 322 | 325 | 6,000 |
2024/03/06 | 325 | 327 | 325 | 326 | 9,100 |
2024/03/05 | 325 | 325 | 322 | 323 | 4,700 |
2024/03/04 | 321 | 325 | 321 | 324 | 10,200 |
2024/03/01 | 320 | 322 | 315 | 320 | 9,300 |
2024/02/29 | 317 | 319 | 317 | 319 | 10,800 |
2024/02/28 | 325 | 325 | 309 | 318 | 81,200 |
2024/02/27 | 319 | 323 | 318 | 322 | 7,600 |
2024/02/26 | 327 | 328 | 317 | 320 | 24,300 |
2024/02/22 | 329 | 329 | 326 | 328 | 12,100 |
2024/02/21 | 322 | 328 | 320 | 328 | 14,200 |
2024/02/20 | 324 | 325 | 321 | 324 | 7,700 |
2024/02/19 | 325 | 327 | 322 | 322 | 10,700 |
2024/02/16 | 326 | 329 | 324 | 325 | 6,600 |
2024/02/15 | 316 | 327 | 316 | 323 | 19,900 |
2024/02/14 | 314 | 320 | 311 | 315 | 23,700 |
2024/02/13 | 326 | 326 | 313 | 314 | 24,000 |
2024/02/09 | 327 | 327 | 320 | 321 | 14,700 |
2024/02/08 | 334 | 334 | 320 | 327 | 26,600 |
2024/02/07 | 332 | 339 | 322 | 335 | 56,800 |
2024/02/06 | 325 | 336 | 318 | 324 | 32,700 |
2024/02/05 | 318 | 323 | 318 | 323 | 4,700 |
2024/02/02 | 318 | 320 | 318 | 320 | 6,200 |
2024/02/01 | 315 | 321 | 315 | 320 | 3,800 |
2024/01/31 | 314 | 328 | 314 | 314 | 23,200 |
2024/01/30 | 315 | 316 | 313 | 315 | 4,500 |
2024/01/29 | 316 | 316 | 311 | 315 | 8,700 |
2024/01/26 | 314 | 315 | 313 | 313 | 4,000 |
2024/01/25 | 312 | 315 | 312 | 313 | 7,400 |
2024/01/24 | 311 | 313 | 311 | 312 | 2,500 |
2024/01/23 | 313 | 315 | 310 | 312 | 15,200 |
2024/01/22 | 317 | 318 | 316 | 318 | 4,200 |
2024/01/19 | 313 | 317 | 313 | 317 | 5,100 |
2024/01/18 | 316 | 316 | 313 | 313 | 6,500 |
2024/01/17 | 310 | 315 | 307 | 315 | 17,000 |
2024/01/16 | 309 | 309 | 306 | 308 | 3,200 |
2024/01/15 | 304 | 308 | 303 | 305 | 14,500 |
2024/01/12 | 304 | 306 | 302 | 304 | 6,400 |
2024/01/11 | 305 | 306 | 304 | 304 | 6,900 |
2024/01/10 | 302 | 305 | 302 | 305 | 3,400 |
2024/01/09 | 305 | 307 | 301 | 302 | 20,600 |
2024/01/05 | 303 | 305 | 303 | 305 | 7,100 |
2024/01/04 | 302 | 304 | 302 | 303 | 3,100 |
2023/12/29 | 301 | 303 | 301 | 302 | 3,100 |
2023/12/28 | 299 | 302 | 299 | 302 | 3,300 |
2023/12/27 | 300 | 301 | 298 | 300 | 17,700 |
2023/12/26 | 300 | 300 | 298 | 300 | 3,600 |
2023/12/25 | 300 | 300 | 299 | 299 | 6,800 |
2023/12/22 | 298 | 300 | 298 | 300 | 3,000 |
2023/12/21 | 297 | 300 | 297 | 300 | 8,300 |
2023/12/20 | 303 | 303 | 297 | 297 | 10,600 |
2023/12/19 | 300 | 302 | 299 | 302 | 5,700 |
2023/12/18 | 301 | 301 | 299 | 300 | 10,100 |
2023/12/15 | 303 | 303 | 301 | 301 | 3,300 |
2023/12/14 | 301 | 304 | 300 | 300 | 11,700 |
2023/12/13 | 304 | 304 | 299 | 300 | 10,900 |
2023/12/12 | 305 | 305 | 300 | 302 | 4,100 |
2023/12/11 | 304 | 305 | 303 | 303 | 3,800 |
2023/12/08 | 303 | 304 | 302 | 304 | 7,800 |
2023/12/07 | 303 | 303 | 300 | 303 | 8,900 |
2023/12/06 | 304 | 304 | 302 | 302 | 8,600 |
2023/12/05 | 304 | 305 | 303 | 303 | 3,300 |
2023/12/04 | 305 | 306 | 302 | 304 | 9,500 |
2023/12/01 | 304 | 309 | 304 | 307 | 9,200 |
2023/11/30 | 305 | 305 | 304 | 304 | 3,100 |
2023/11/29 | 306 | 306 | 304 | 305 | 8,100 |
2023/11/28 | 307 | 307 | 305 | 306 | 3,000 |
2023/11/27 | 308 | 311 | 304 | 309 | 9,700 |
2023/11/24 | 303 | 312 | 303 | 307 | 12,700 |
2023/11/22 | 301 | 307 | 301 | 303 | 13,900 |
2023/11/21 | 302 | 303 | 300 | 301 | 6,300 |
2023/11/20 | 304 | 308 | 302 | 302 | 6,700 |
2023/11/17 | 300 | 310 | 300 | 304 | 38,700 |
2023/11/16 | 302 | 305 | 301 | 303 | 6,900 |
2023/11/15 | 307 | 307 | 302 | 302 | 4,100 |
2023/11/14 | 303 | 305 | 302 | 304 | 2,800 |
2023/11/13 | 304 | 307 | 301 | 303 | 8,500 |
2023/11/10 | 305 | 307 | 300 | 303 | 20,400 |
2023/11/09 | 307 | 308 | 305 | 305 | 5,400 |
2023/11/08 | 305 | 315 | 300 | 307 | 91,100 |
2023/11/07 | 304 | 336 | 299 | 329 | 92,200 |
2023/11/06 | 302 | 307 | 300 | 306 | 11,600 |
2023/11/02 | 298 | 300 | 298 | 299 | 14,400 |
2023/11/01 | 298 | 299 | 297 | 297 | 1,900 |
2023/10/31 | 298 | 299 | 296 | 297 | 8,900 |
2023/10/30 | 295 | 296 | 295 | 296 | 4,000 |
2023/10/27 | 296 | 296 | 295 | 295 | 9,100 |
2023/10/26 | 298 | 298 | 296 | 296 | 5,200 |
2023/10/25 | 296 | 298 | 296 | 297 | 4,400 |
2023/10/24 | 297 | 297 | 295 | 296 | 10,200 |
2023/10/23 | 296 | 300 | 295 | 296 | 8,900 |
2023/10/20 | 297 | 297 | 296 | 296 | 8,200 |
2023/10/19 | 297 | 300 | 297 | 299 | 2,500 |
2023/10/18 | 297 | 300 | 297 | 298 | 3,500 |
2023/10/17 | 297 | 302 | 296 | 298 | 4,800 |
2023/10/16 | 296 | 298 | 295 | 296 | 8,500 |
2023/10/13 | 300 | 300 | 297 | 297 | 4,100 |
2023/10/12 | 300 | 300 | 298 | 299 | 2,600 |
2023/10/11 | 297 | 301 | 295 | 301 | 9,500 |
2023/10/10 | 301 | 301 | 296 | 297 | 6,100 |
2023/10/06 | 299 | 299 | 297 | 298 | 3,300 |
2023/10/05 | 297 | 299 | 295 | 296 | 8,500 |
2023/10/04 | 300 | 300 | 295 | 300 | 97,100 |
2023/10/03 | 302 | 302 | 300 | 300 | 14,500 |
2023/10/02 | 303 | 304 | 302 | 304 | 1,900 |
2023/09/29 | 304 | 309 | 303 | 303 | 9,700 |
2023/09/28 | 304 | 304 | 302 | 302 | 5,100 |
2023/09/27 | 302 | 304 | 302 | 302 | 1,800 |
2023/09/26 | 307 | 307 | 301 | 301 | 11,800 |
2023/09/25 | 304 | 307 | 304 | 305 | 5,400 |
2023/09/22 | 307 | 308 | 300 | 304 | 13,700 |
2023/09/21 | 314 | 314 | 308 | 311 | 11,200 |
2023/09/20 | 306 | 313 | 305 | 312 | 16,800 |
2023/09/19 | 303 | 309 | 300 | 306 | 21,900 |
2023/09/15 | 307 | 307 | 301 | 301 | 7,200 |
2023/09/14 | 307 | 318 | 300 | 303 | 60,600 |
2023/09/13 | 304 | 306 | 304 | 305 | 3,600 |
2023/09/12 | 307 | 307 | 303 | 306 | 6,500 |
2023/09/11 | 310 | 310 | 305 | 307 | 8,400 |
2023/09/08 | 308 | 308 | 304 | 307 | 7,500 |
2023/09/07 | 308 | 310 | 305 | 305 | 16,400 |
2023/09/06 | 307 | 311 | 307 | 307 | 16,900 |
2023/09/05 | 309 | 310 | 305 | 310 | 26,000 |
2023/09/04 | 301 | 305 | 301 | 303 | 18,000 |
2023/09/01 | 302 | 303 | 300 | 303 | 4,700 |
2023/08/31 | 302 | 302 | 299 | 300 | 14,500 |
2023/08/30 | 306 | 306 | 298 | 300 | 48,000 |
2023/08/29 | 303 | 333 | 300 | 306 | 254,500 |
2023/08/28 | 297 | 300 | 296 | 298 | 13,300 |
2023/08/25 | 298 | 300 | 296 | 297 | 15,000 |
2023/08/24 | 298 | 301 | 297 | 298 | 20,300 |
2023/08/23 | 299 | 299 | 295 | 297 | 8,600 |
2023/08/22 | 299 | 299 | 296 | 297 | 7,800 |
2023/08/21 | 294 | 299 | 294 | 296 | 16,800 |
2023/08/18 | 295 | 300 | 294 | 294 | 22,700 |
2023/08/17 | 299 | 299 | 295 | 296 | 7,300 |
2023/08/16 | 295 | 300 | 295 | 295 | 26,200 |
2023/08/15 | 298 | 298 | 295 | 297 | 13,500 |
2023/08/14 | 295 | 298 | 295 | 295 | 33,400 |
2023/08/10 | 297 | 303 | 297 | 303 | 9,600 |
2023/08/09 | 295 | 300 | 295 | 296 | 8,900 |
2023/08/08 | 300 | 303 | 294 | 295 | 23,300 |
2023/08/07 | 298 | 300 | 292 | 300 | 35,700 |
2023/08/04 | 295 | 315 | 291 | 303 | 177,800 |
2023/08/03 | 297 | 299 | 294 | 294 | 12,800 |
2023/08/02 | 297 | 298 | 296 | 296 | 11,100 |
2023/08/01 | 303 | 303 | 298 | 300 | 12,800 |
2023/07/31 | 304 | 304 | 298 | 299 | 10,200 |
2023/07/28 | 304 | 304 | 298 | 299 | 15,000 |
2023/07/27 | 300 | 304 | 299 | 302 | 15,400 |
2023/07/26 | 301 | 304 | 300 | 301 | 11,400 |
2023/07/25 | 303 | 304 | 300 | 302 | 11,500 |
2023/07/24 | 301 | 305 | 301 | 303 | 14,600 |
2023/07/21 | 296 | 302 | 294 | 300 | 26,800 |
2023/07/20 | 302 | 305 | 298 | 298 | 36,900 |
2023/07/19 | 307 | 308 | 300 | 303 | 28,900 |
2023/07/18 | 308 | 309 | 295 | 308 | 78,800 |
2023/07/14 | 318 | 318 | 303 | 307 | 112,700 |
2023/07/13 | 318 | 328 | 304 | 306 | 241,000 |
2023/07/12 | 300 | 350 | 300 | 320 | 1,405,300 |
2023/07/11 | 284 | 296 | 282 | 294 | 57,000 |
2023/07/10 | 283 | 284 | 281 | 283 | 18,800 |
2023/07/07 | 282 | 284 | 281 | 283 | 12,000 |
2023/07/06 | 284 | 284 | 281 | 281 | 19,700 |
2023/07/05 | 286 | 287 | 281 | 284 | 20,300 |
2023/07/04 | 286 | 288 | 284 | 286 | 7,700 |
2023/07/03 | 286 | 288 | 284 | 286 | 16,600 |
2023/06/30 | 285 | 288 | 284 | 287 | 6,500 |
2023/06/29 | 284 | 287 | 284 | 284 | 10,300 |
2023/06/28 | 285 | 288 | 284 | 284 | 9,600 |
2023/06/27 | 286 | 286 | 282 | 285 | 21,800 |