日本アクア(1429)の株価時系列情報
日本アクア(1429)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 800 | 806 | 799 | 804 | 85,300 |
| 2025/07/29 | 802 | 806 | 801 | 805 | 34,600 |
| 2025/07/28 | 797 | 805 | 797 | 801 | 48,200 |
| 2025/07/25 | 793 | 801 | 787 | 797 | 88,900 |
| 2025/07/24 | 791 | 798 | 788 | 793 | 74,000 |
| 2025/07/23 | 793 | 798 | 787 | 791 | 78,000 |
| 2025/07/22 | 795 | 800 | 789 | 793 | 25,300 |
| 2025/07/18 | 799 | 803 | 792 | 795 | 29,400 |
| 2025/07/17 | 795 | 804 | 795 | 800 | 32,300 |
| 2025/07/16 | 803 | 808 | 796 | 800 | 57,200 |
| 2025/07/15 | 814 | 816 | 803 | 804 | 51,800 |
| 2025/07/14 | 806 | 813 | 806 | 812 | 95,500 |
| 2025/07/11 | 795 | 803 | 795 | 798 | 46,500 |
| 2025/07/10 | 801 | 802 | 791 | 794 | 20,100 |
| 2025/07/09 | 798 | 803 | 794 | 798 | 43,900 |
| 2025/07/08 | 793 | 798 | 792 | 798 | 23,500 |
| 2025/07/07 | 792 | 795 | 791 | 793 | 21,500 |
| 2025/07/04 | 794 | 798 | 792 | 792 | 32,300 |
| 2025/07/03 | 797 | 800 | 791 | 791 | 27,500 |
| 2025/07/02 | 797 | 803 | 796 | 797 | 64,200 |
| 2025/07/01 | 791 | 798 | 786 | 798 | 36,700 |
| 2025/06/30 | 794 | 799 | 787 | 793 | 77,800 |
| 2025/06/27 | 790 | 795 | 779 | 782 | 76,500 |
| 2025/06/26 | 790 | 796 | 785 | 793 | 55,100 |
| 2025/06/25 | 795 | 798 | 792 | 792 | 19,200 |
| 2025/06/24 | 803 | 806 | 792 | 794 | 39,300 |
| 2025/06/23 | 793 | 800 | 793 | 797 | 34,100 |
| 2025/06/20 | 799 | 799 | 792 | 793 | 36,000 |
| 2025/06/19 | 793 | 799 | 792 | 799 | 43,200 |
| 2025/06/18 | 791 | 799 | 791 | 793 | 26,200 |
| 2025/06/17 | 788 | 792 | 786 | 788 | 25,800 |
| 2025/06/16 | 793 | 797 | 783 | 788 | 38,700 |
| 2025/06/13 | 796 | 798 | 786 | 794 | 44,800 |
| 2025/06/12 | 800 | 808 | 795 | 796 | 60,000 |
| 2025/06/11 | 799 | 803 | 792 | 798 | 115,200 |
| 2025/06/10 | 781 | 789 | 781 | 788 | 50,400 |
| 2025/06/09 | 786 | 788 | 779 | 779 | 27,800 |
| 2025/06/06 | 781 | 787 | 779 | 784 | 29,000 |
| 2025/06/05 | 777 | 782 | 776 | 777 | 25,400 |
| 2025/06/04 | 777 | 779 | 775 | 777 | 40,200 |
| 2025/06/03 | 781 | 784 | 775 | 776 | 24,600 |
| 2025/06/02 | 783 | 785 | 773 | 781 | 32,100 |
| 2025/05/30 | 779 | 791 | 779 | 782 | 112,000 |
| 2025/05/29 | 775 | 779 | 772 | 779 | 41,200 |
| 2025/05/28 | 773 | 777 | 770 | 770 | 53,600 |
| 2025/05/27 | 762 | 771 | 762 | 771 | 40,200 |
| 2025/05/26 | 760 | 763 | 755 | 755 | 38,100 |
| 2025/05/23 | 770 | 773 | 756 | 756 | 85,600 |
| 2025/05/22 | 758 | 770 | 758 | 770 | 26,200 |
| 2025/05/21 | 768 | 772 | 761 | 761 | 29,600 |
| 2025/05/20 | 761 | 770 | 760 | 768 | 51,800 |
| 2025/05/19 | 750 | 757 | 750 | 755 | 33,200 |
| 2025/05/16 | 750 | 756 | 750 | 752 | 29,000 |
| 2025/05/15 | 755 | 759 | 746 | 750 | 28,200 |
| 2025/05/14 | 754 | 760 | 746 | 756 | 35,000 |
| 2025/05/13 | 761 | 761 | 750 | 750 | 85,400 |
| 2025/05/12 | 769 | 789 | 758 | 763 | 181,900 |
| 2025/05/09 | 767 | 771 | 759 | 769 | 235,800 |
| 2025/05/08 | 757 | 767 | 752 | 764 | 66,000 |
| 2025/05/07 | 749 | 762 | 749 | 760 | 48,800 |
| 2025/05/02 | 740 | 755 | 739 | 747 | 54,200 |
| 2025/05/01 | 744 | 746 | 738 | 742 | 59,700 |
| 2025/04/30 | 744 | 744 | 733 | 743 | 73,500 |
| 2025/04/28 | 733 | 745 | 733 | 742 | 69,000 |
| 2025/04/25 | 739 | 739 | 734 | 734 | 31,200 |
| 2025/04/24 | 746 | 746 | 736 | 736 | 56,500 |
| 2025/04/23 | 741 | 743 | 738 | 739 | 34,500 |
| 2025/04/22 | 744 | 744 | 736 | 736 | 29,800 |
| 2025/04/21 | 733 | 743 | 733 | 740 | 32,400 |
| 2025/04/18 | 738 | 742 | 733 | 740 | 47,100 |
| 2025/04/17 | 727 | 732 | 724 | 729 | 53,700 |
| 2025/04/16 | 731 | 732 | 725 | 727 | 35,500 |
| 2025/04/15 | 738 | 738 | 731 | 731 | 35,100 |
| 2025/04/14 | 729 | 737 | 724 | 728 | 125,100 |
| 2025/04/11 | 717 | 745 | 711 | 739 | 123,300 |
| 2025/04/10 | 750 | 750 | 730 | 738 | 98,900 |
| 2025/04/09 | 713 | 719 | 700 | 709 | 222,600 |
| 2025/04/08 | 715 | 733 | 715 | 728 | 193,200 |
| 2025/04/07 | 666 | 687 | 650 | 672 | 507,200 |
| 2025/04/04 | 737 | 738 | 703 | 716 | 161,500 |
| 2025/04/03 | 747 | 753 | 735 | 743 | 195,800 |
| 2025/04/02 | 771 | 776 | 758 | 761 | 57,400 |
| 2025/04/01 | 790 | 792 | 768 | 772 | 98,100 |
| 2025/03/31 | 762 | 787 | 760 | 779 | 332,600 |
| 2025/03/28 | 767 | 771 | 761 | 764 | 66,700 |
| 2025/03/27 | 770 | 781 | 765 | 774 | 150,800 |
| 2025/03/26 | 764 | 771 | 760 | 764 | 78,200 |
| 2025/03/25 | 778 | 778 | 760 | 765 | 137,600 |
| 2025/03/24 | 756 | 780 | 752 | 777 | 178,500 |
| 2025/03/21 | 756 | 762 | 751 | 755 | 53,700 |
| 2025/03/19 | 754 | 768 | 751 | 763 | 140,000 |
| 2025/03/18 | 747 | 750 | 744 | 749 | 58,000 |
| 2025/03/17 | 743 | 750 | 742 | 748 | 61,700 |
| 2025/03/14 | 746 | 748 | 735 | 738 | 81,300 |
| 2025/03/13 | 755 | 760 | 745 | 749 | 139,500 |
| 2025/03/12 | 735 | 751 | 734 | 751 | 80,100 |
| 2025/03/11 | 721 | 743 | 720 | 743 | 127,300 |
| 2025/03/10 | 741 | 746 | 736 | 739 | 79,400 |
| 2025/03/07 | 728 | 738 | 723 | 737 | 134,600 |
| 2025/03/06 | 733 | 739 | 729 | 734 | 131,000 |
| 2025/03/05 | 735 | 735 | 721 | 728 | 159,200 |
| 2025/03/04 | 740 | 745 | 734 | 735 | 82,200 |
| 2025/03/03 | 737 | 747 | 734 | 746 | 167,200 |
| 2025/02/28 | 729 | 734 | 726 | 734 | 129,100 |
| 2025/02/27 | 725 | 734 | 723 | 734 | 67,400 |
| 2025/02/26 | 729 | 732 | 723 | 729 | 80,400 |
| 2025/02/25 | 714 | 733 | 714 | 728 | 139,500 |
| 2025/02/21 | 712 | 725 | 709 | 714 | 135,400 |
| 2025/02/20 | 713 | 729 | 711 | 724 | 147,800 |
| 2025/02/19 | 710 | 717 | 707 | 710 | 168,000 |
| 2025/02/18 | 715 | 717 | 708 | 711 | 115,300 |
| 2025/02/17 | 716 | 716 | 709 | 712 | 183,100 |
| 2025/02/14 | 735 | 735 | 715 | 716 | 182,100 |
| 2025/02/13 | 739 | 742 | 722 | 724 | 220,800 |
| 2025/02/12 | 755 | 758 | 731 | 734 | 300,100 |
| 2025/02/10 | 734 | 754 | 726 | 751 | 481,800 |
| 2025/02/07 | 779 | 781 | 766 | 775 | 179,900 |
| 2025/02/06 | 764 | 777 | 763 | 775 | 79,100 |
| 2025/02/05 | 771 | 774 | 767 | 768 | 35,400 |
| 2025/02/04 | 773 | 780 | 769 | 771 | 123,100 |
| 2025/02/03 | 771 | 780 | 768 | 773 | 94,800 |
| 2025/01/31 | 777 | 780 | 766 | 770 | 143,400 |
| 2025/01/30 | 775 | 777 | 763 | 777 | 299,600 |
| 2025/01/29 | 773 | 786 | 772 | 779 | 70,500 |
| 2025/01/28 | 765 | 789 | 765 | 786 | 240,700 |
| 2025/01/27 | 772 | 773 | 766 | 771 | 79,700 |
| 2025/01/24 | 770 | 771 | 762 | 765 | 111,300 |
| 2025/01/23 | 758 | 773 | 755 | 772 | 175,100 |
| 2025/01/22 | 745 | 757 | 743 | 757 | 226,200 |
| 2025/01/21 | 736 | 740 | 733 | 737 | 72,000 |
| 2025/01/20 | 738 | 748 | 730 | 745 | 119,300 |
| 2025/01/17 | 727 | 734 | 720 | 732 | 190,200 |
| 2025/01/16 | 730 | 730 | 715 | 716 | 182,300 |
| 2025/01/15 | 729 | 736 | 727 | 736 | 109,200 |
| 2025/01/14 | 730 | 730 | 716 | 718 | 332,500 |
| 2025/01/10 | 725 | 736 | 725 | 731 | 168,000 |
| 2025/01/09 | 735 | 737 | 725 | 725 | 177,300 |
| 2025/01/08 | 752 | 753 | 739 | 739 | 187,600 |
| 2025/01/07 | 763 | 764 | 752 | 759 | 123,100 |
| 2025/01/06 | 783 | 783 | 762 | 762 | 169,500 |
| 2024/12/30 | 776 | 789 | 772 | 772 | 335,100 |
| 2024/12/27 | 768 | 774 | 760 | 772 | 248,100 |
| 2024/12/26 | 784 | 798 | 784 | 797 | 431,100 |
| 2024/12/25 | 790 | 793 | 782 | 784 | 325,000 |
| 2024/12/24 | 797 | 797 | 786 | 790 | 210,500 |
| 2024/12/23 | 801 | 801 | 791 | 795 | 298,700 |
| 2024/12/20 | 796 | 816 | 796 | 806 | 282,700 |
| 2024/12/19 | 766 | 797 | 766 | 793 | 219,100 |
| 2024/12/18 | 771 | 784 | 767 | 776 | 289,800 |
| 2024/12/17 | 780 | 781 | 767 | 777 | 260,200 |
| 2024/12/16 | 795 | 795 | 780 | 780 | 266,000 |
| 2024/12/13 | 788 | 797 | 788 | 793 | 206,600 |
| 2024/12/12 | 800 | 802 | 793 | 794 | 99,800 |
| 2024/12/11 | 795 | 799 | 788 | 794 | 105,000 |
| 2024/12/10 | 798 | 799 | 791 | 797 | 136,600 |
| 2024/12/09 | 793 | 797 | 787 | 788 | 70,900 |
| 2024/12/06 | 792 | 792 | 783 | 788 | 98,800 |
| 2024/12/05 | 790 | 792 | 786 | 788 | 88,600 |
| 2024/12/04 | 803 | 805 | 789 | 790 | 111,900 |
| 2024/12/03 | 791 | 797 | 784 | 793 | 112,900 |
| 2024/12/02 | 789 | 789 | 775 | 783 | 143,100 |
| 2024/11/29 | 788 | 791 | 780 | 784 | 140,400 |
| 2024/11/28 | 788 | 795 | 783 | 790 | 146,100 |
| 2024/11/27 | 796 | 796 | 776 | 787 | 192,000 |
| 2024/11/26 | 807 | 807 | 794 | 801 | 97,800 |
| 2024/11/25 | 806 | 808 | 802 | 802 | 69,100 |
| 2024/11/22 | 804 | 810 | 795 | 804 | 67,200 |
| 2024/11/21 | 799 | 802 | 793 | 800 | 52,100 |
| 2024/11/20 | 803 | 804 | 798 | 799 | 50,700 |
| 2024/11/19 | 803 | 807 | 791 | 798 | 62,900 |
| 2024/11/18 | 790 | 804 | 787 | 803 | 61,800 |
| 2024/11/15 | 792 | 797 | 786 | 792 | 156,000 |
| 2024/11/14 | 818 | 818 | 800 | 800 | 88,500 |
| 2024/11/13 | 816 | 817 | 808 | 813 | 90,100 |
| 2024/11/12 | 814 | 824 | 805 | 813 | 196,300 |
| 2024/11/11 | 776 | 808 | 771 | 799 | 274,700 |
| 2024/11/08 | 811 | 819 | 808 | 817 | 184,400 |
| 2024/11/07 | 794 | 819 | 793 | 813 | 190,300 |
| 2024/11/06 | 786 | 812 | 786 | 805 | 171,500 |
| 2024/11/05 | 796 | 803 | 785 | 785 | 165,700 |
| 2024/11/01 | 801 | 810 | 795 | 795 | 173,000 |
| 2024/10/31 | 805 | 825 | 803 | 824 | 221,700 |
| 2024/10/30 | 789 | 814 | 789 | 806 | 278,100 |
| 2024/10/29 | 778 | 799 | 775 | 798 | 125,400 |
| 2024/10/28 | 768 | 793 | 766 | 793 | 152,600 |
| 2024/10/25 | 785 | 789 | 773 | 783 | 165,100 |
| 2024/10/24 | 794 | 798 | 785 | 789 | 148,300 |
| 2024/10/23 | 805 | 811 | 801 | 805 | 131,100 |
| 2024/10/22 | 823 | 826 | 811 | 812 | 110,100 |
| 2024/10/21 | 819 | 833 | 814 | 829 | 99,900 |
| 2024/10/18 | 824 | 836 | 815 | 819 | 234,900 |
| 2024/10/17 | 845 | 845 | 829 | 832 | 100,500 |
| 2024/10/16 | 835 | 849 | 831 | 841 | 85,100 |
| 2024/10/15 | 847 | 852 | 840 | 846 | 92,700 |
| 2024/10/11 | 839 | 856 | 835 | 846 | 90,500 |
| 2024/10/10 | 845 | 851 | 837 | 841 | 170,600 |
| 2024/10/09 | 857 | 859 | 847 | 852 | 195,600 |
| 2024/10/08 | 867 | 867 | 850 | 857 | 185,000 |
| 2024/10/07 | 889 | 889 | 875 | 877 | 103,300 |
| 2024/10/04 | 887 | 891 | 877 | 885 | 72,700 |