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 |
|---|---|---|---|---|---|
| 2025/06/13 | 317 | 317 | 312 | 316 | 3,300 |
| 2025/06/12 | 318 | 318 | 314 | 316 | 3,200 |
| 2025/06/11 | 318 | 318 | 318 | 318 | 200 |
| 2025/06/10 | 316 | 318 | 315 | 316 | 10,900 |
| 2025/06/09 | 315 | 320 | 312 | 319 | 15,600 |
| 2025/06/06 | 318 | 320 | 316 | 318 | 11,800 |
| 2025/06/05 | 318 | 321 | 318 | 320 | 9,400 |
| 2025/06/04 | 318 | 323 | 318 | 322 | 6,400 |
| 2025/06/03 | 318 | 320 | 318 | 320 | 3,600 |
| 2025/06/02 | 318 | 320 | 318 | 320 | 4,100 |
| 2025/05/30 | 319 | 323 | 315 | 320 | 9,800 |
| 2025/05/29 | 318 | 321 | 318 | 321 | 1,400 |
| 2025/05/28 | 319 | 319 | 318 | 318 | 1,800 |
| 2025/05/27 | 317 | 320 | 317 | 319 | 2,600 |
| 2025/05/26 | 319 | 319 | 315 | 317 | 2,400 |
| 2025/05/23 | 313 | 315 | 313 | 314 | 1,300 |
| 2025/05/22 | 314 | 315 | 313 | 313 | 6,300 |
| 2025/05/21 | 314 | 319 | 314 | 314 | 10,500 |
| 2025/05/20 | 313 | 318 | 313 | 314 | 3,600 |
| 2025/05/19 | 318 | 318 | 312 | 312 | 2,400 |
| 2025/05/16 | 315 | 317 | 311 | 311 | 3,400 |
| 2025/05/15 | 310 | 315 | 310 | 315 | 7,900 |
| 2025/05/14 | 314 | 323 | 305 | 310 | 175,800 |
| 2025/05/13 | 312 | 316 | 311 | 311 | 20,000 |
| 2025/05/12 | 332 | 339 | 309 | 314 | 93,600 |
| 2025/05/09 | 326 | 331 | 326 | 331 | 10,100 |
| 2025/05/08 | 326 | 329 | 326 | 329 | 3,600 |
| 2025/05/07 | 324 | 327 | 322 | 326 | 4,100 |
| 2025/05/02 | 333 | 333 | 324 | 324 | 4,300 |
| 2025/05/01 | 328 | 332 | 326 | 332 | 4,600 |
| 2025/04/30 | 321 | 329 | 321 | 328 | 7,000 |
| 2025/04/28 | 329 | 330 | 321 | 322 | 23,800 |
| 2025/04/25 | 335 | 342 | 331 | 331 | 9,800 |
| 2025/04/24 | 328 | 359 | 323 | 333 | 110,000 |
| 2025/04/23 | 352 | 375 | 318 | 327 | 196,800 |
| 2025/04/22 | 317 | 384 | 317 | 348 | 335,600 |
| 2025/04/21 | 314 | 320 | 314 | 319 | 9,100 |
| 2025/04/18 | 310 | 315 | 310 | 313 | 1,000 |
| 2025/04/17 | 310 | 317 | 310 | 310 | 6,700 |
| 2025/04/16 | 326 | 327 | 309 | 309 | 23,300 |
| 2025/04/15 | 305 | 352 | 303 | 318 | 304,800 |
| 2025/04/14 | 298 | 302 | 298 | 301 | 6,600 |
| 2025/04/11 | 299 | 299 | 290 | 298 | 8,400 |
| 2025/04/10 | 301 | 302 | 295 | 299 | 11,100 |
| 2025/04/09 | 297 | 297 | 288 | 293 | 17,000 |
| 2025/04/08 | 307 | 307 | 300 | 301 | 7,600 |
| 2025/04/07 | 300 | 310 | 288 | 300 | 41,100 |
| 2025/04/04 | 314 | 317 | 306 | 310 | 30,800 |
| 2025/04/03 | 315 | 322 | 313 | 319 | 9,500 |
| 2025/04/02 | 322 | 322 | 316 | 319 | 4,000 |
| 2025/04/01 | 323 | 325 | 316 | 322 | 9,200 |
| 2025/03/31 | 314 | 319 | 310 | 317 | 10,400 |
| 2025/03/28 | 316 | 320 | 312 | 319 | 25,100 |
| 2025/03/27 | 332 | 332 | 323 | 329 | 21,400 |
| 2025/03/26 | 331 | 332 | 328 | 329 | 13,900 |
| 2025/03/25 | 334 | 334 | 329 | 331 | 20,000 |
| 2025/03/24 | 337 | 339 | 332 | 332 | 19,400 |
| 2025/03/21 | 338 | 338 | 337 | 337 | 11,800 |
| 2025/03/19 | 338 | 341 | 338 | 338 | 4,600 |
| 2025/03/18 | 338 | 339 | 335 | 336 | 11,700 |
| 2025/03/17 | 341 | 342 | 335 | 338 | 14,600 |
| 2025/03/14 | 335 | 340 | 335 | 340 | 2,700 |
| 2025/03/13 | 332 | 340 | 332 | 337 | 5,800 |
| 2025/03/12 | 335 | 339 | 331 | 338 | 3,600 |
| 2025/03/11 | 326 | 335 | 326 | 335 | 9,300 |
| 2025/03/10 | 332 | 332 | 327 | 327 | 4,200 |
| 2025/03/07 | 327 | 328 | 325 | 326 | 2,200 |
| 2025/03/06 | 327 | 333 | 324 | 325 | 5,500 |
| 2025/03/05 | 329 | 330 | 325 | 327 | 8,600 |
| 2025/03/04 | 323 | 335 | 323 | 333 | 16,700 |
| 2025/03/03 | 328 | 336 | 328 | 331 | 5,900 |
| 2025/02/28 | 328 | 332 | 326 | 329 | 3,300 |
| 2025/02/27 | 327 | 329 | 326 | 326 | 6,300 |
| 2025/02/26 | 331 | 331 | 326 | 331 | 7,100 |
| 2025/02/25 | 326 | 331 | 326 | 331 | 9,400 |
| 2025/02/21 | 324 | 328 | 322 | 326 | 4,800 |
| 2025/02/20 | 322 | 328 | 322 | 323 | 4,400 |
| 2025/02/19 | 328 | 328 | 320 | 325 | 7,600 |
| 2025/02/18 | 322 | 326 | 317 | 325 | 8,100 |
| 2025/02/17 | 320 | 324 | 318 | 321 | 13,900 |
| 2025/02/14 | 316 | 321 | 315 | 316 | 4,000 |
| 2025/02/13 | 315 | 317 | 314 | 315 | 3,100 |
| 2025/02/12 | 317 | 318 | 313 | 315 | 4,500 |
| 2025/02/10 | 313 | 326 | 313 | 316 | 6,100 |
| 2025/02/07 | 315 | 315 | 310 | 310 | 7,700 |
| 2025/02/06 | 323 | 335 | 302 | 312 | 61,400 |
| 2025/02/05 | 323 | 323 | 320 | 323 | 1,700 |
| 2025/02/04 | 320 | 323 | 318 | 320 | 8,200 |
| 2025/02/03 | 319 | 320 | 318 | 319 | 5,700 |
| 2025/01/31 | 320 | 320 | 319 | 320 | 11,000 |
| 2025/01/30 | 319 | 319 | 318 | 318 | 1,300 |
| 2025/01/29 | 323 | 325 | 319 | 319 | 4,300 |
| 2025/01/28 | 320 | 320 | 318 | 319 | 2,300 |
| 2025/01/27 | 324 | 324 | 319 | 319 | 5,600 |
| 2025/01/24 | 320 | 320 | 320 | 320 | 1,900 |
| 2025/01/23 | 323 | 323 | 317 | 320 | 2,500 |
| 2025/01/22 | 321 | 321 | 317 | 318 | 5,000 |
| 2025/01/21 | 324 | 324 | 321 | 321 | 1,800 |
| 2025/01/20 | 318 | 320 | 316 | 320 | 2,000 |
| 2025/01/17 | 316 | 323 | 316 | 318 | 3,200 |
| 2025/01/16 | 319 | 322 | 317 | 322 | 3,700 |
| 2025/01/15 | 321 | 321 | 318 | 320 | 3,600 |
| 2025/01/14 | 324 | 324 | 319 | 320 | 3,200 |
| 2025/01/10 | 324 | 324 | 323 | 324 | 5,100 |
| 2025/01/09 | 319 | 323 | 316 | 323 | 18,900 |
| 2025/01/08 | 318 | 321 | 317 | 319 | 5,800 |
| 2025/01/07 | 317 | 322 | 317 | 318 | 1,700 |
| 2025/01/06 | 316 | 325 | 316 | 317 | 10,500 |
| 2024/12/30 | 319 | 319 | 316 | 316 | 3,000 |
| 2024/12/27 | 319 | 319 | 316 | 316 | 2,800 |
| 2024/12/26 | 317 | 319 | 316 | 319 | 2,800 |
| 2024/12/25 | 315 | 316 | 315 | 316 | 2,100 |
| 2024/12/24 | 317 | 317 | 315 | 315 | 900 |
| 2024/12/23 | 317 | 317 | 315 | 315 | 5,600 |
| 2024/12/20 | 318 | 318 | 314 | 316 | 4,100 |
| 2024/12/19 | 320 | 320 | 310 | 314 | 7,100 |
| 2024/12/18 | 317 | 318 | 315 | 315 | 1,000 |
| 2024/12/17 | 314 | 320 | 314 | 317 | 3,500 |
| 2024/12/16 | 316 | 322 | 313 | 313 | 5,800 |
| 2024/12/13 | 313 | 317 | 310 | 316 | 8,800 |
| 2024/12/12 | 311 | 325 | 311 | 317 | 28,300 |
| 2024/12/11 | 318 | 318 | 305 | 307 | 16,600 |
| 2024/12/10 | 323 | 324 | 318 | 318 | 13,200 |
| 2024/12/09 | 320 | 327 | 319 | 323 | 7,200 |
| 2024/12/06 | 319 | 329 | 318 | 319 | 12,900 |
| 2024/12/05 | 317 | 329 | 314 | 320 | 36,800 |
| 2024/12/04 | 303 | 354 | 303 | 316 | 182,900 |
| 2024/12/03 | 304 | 304 | 301 | 302 | 4,700 |
| 2024/12/02 | 302 | 304 | 302 | 303 | 3,100 |
| 2024/11/29 | 303 | 303 | 302 | 302 | 5,800 |
| 2024/11/28 | 303 | 306 | 303 | 303 | 4,700 |
| 2024/11/27 | 304 | 305 | 302 | 305 | 5,500 |
| 2024/11/26 | 305 | 305 | 304 | 304 | 2,800 |
| 2024/11/25 | 305 | 305 | 304 | 304 | 1,400 |
| 2024/11/22 | 302 | 303 | 302 | 303 | 5,100 |
| 2024/11/21 | 304 | 304 | 303 | 303 | 600 |
| 2024/11/20 | 304 | 304 | 304 | 304 | 200 |
| 2024/11/19 | 306 | 306 | 303 | 306 | 2,800 |
| 2024/11/18 | 305 | 306 | 302 | 303 | 4,600 |
| 2024/11/15 | 302 | 303 | 301 | 302 | 2,600 |
| 2024/11/14 | 305 | 305 | 302 | 302 | 2,700 |
| 2024/11/13 | 303 | 305 | 302 | 305 | 2,700 |
| 2024/11/12 | 303 | 303 | 301 | 302 | 1,200 |
| 2024/11/11 | 301 | 302 | 301 | 302 | 6,100 |
| 2024/11/08 | 305 | 305 | 302 | 302 | 7,500 |
| 2024/11/07 | 302 | 307 | 302 | 305 | 6,100 |
| 2024/11/06 | 303 | 306 | 301 | 302 | 8,500 |
| 2024/11/05 | 301 | 305 | 301 | 301 | 2,200 |
| 2024/11/01 | 302 | 305 | 302 | 303 | 500 |
| 2024/10/31 | 304 | 304 | 303 | 303 | 1,000 |
| 2024/10/30 | 304 | 305 | 304 | 305 | 1,600 |
| 2024/10/29 | 302 | 303 | 301 | 303 | 2,800 |
| 2024/10/28 | 301 | 303 | 300 | 302 | 3,800 |
| 2024/10/25 | 304 | 304 | 300 | 300 | 5,400 |
| 2024/10/24 | 302 | 305 | 301 | 304 | 3,300 |
| 2024/10/23 | 303 | 305 | 303 | 304 | 3,300 |
| 2024/10/22 | 303 | 305 | 302 | 303 | 3,900 |
| 2024/10/21 | 305 | 305 | 303 | 303 | 2,700 |
| 2024/10/18 | 305 | 305 | 305 | 305 | 2,100 |
| 2024/10/17 | 308 | 308 | 304 | 304 | 1,600 |
| 2024/10/16 | 305 | 306 | 305 | 306 | 1,800 |
| 2024/10/15 | 305 | 307 | 305 | 305 | 4,000 |
| 2024/10/11 | 304 | 305 | 304 | 304 | 1,800 |
| 2024/10/10 | 305 | 305 | 304 | 304 | 11,700 |
| 2024/10/09 | 309 | 309 | 306 | 306 | 500 |
| 2024/10/08 | 309 | 309 | 307 | 309 | 1,800 |
| 2024/10/07 | 310 | 311 | 304 | 310 | 2,800 |
| 2024/10/04 | 305 | 308 | 305 | 307 | 2,500 |
| 2024/10/03 | 306 | 307 | 306 | 307 | 2,200 |
| 2024/10/02 | 306 | 310 | 306 | 307 | 5,500 |
| 2024/10/01 | 309 | 312 | 308 | 312 | 18,300 |
| 2024/09/30 | 299 | 310 | 299 | 310 | 6,700 |
| 2024/09/27 | 307 | 307 | 305 | 306 | 3,700 |
| 2024/09/26 | 309 | 309 | 306 | 306 | 2,100 |
| 2024/09/25 | 309 | 309 | 308 | 309 | 8,100 |
| 2024/09/24 | 314 | 314 | 309 | 309 | 7,200 |
| 2024/09/20 | 308 | 311 | 308 | 310 | 5,400 |
| 2024/09/19 | 309 | 309 | 307 | 308 | 1,700 |
| 2024/09/18 | 305 | 308 | 305 | 308 | 400 |
| 2024/09/17 | 303 | 305 | 303 | 304 | 1,600 |
| 2024/09/13 | 306 | 306 | 304 | 304 | 700 |
| 2024/09/12 | 307 | 310 | 301 | 306 | 4,600 |
| 2024/09/11 | 305 | 307 | 305 | 307 | 8,300 |
| 2024/09/10 | 310 | 310 | 305 | 310 | 4,600 |
| 2024/09/09 | 307 | 307 | 300 | 305 | 6,200 |
| 2024/09/06 | 306 | 309 | 303 | 304 | 4,100 |
| 2024/09/05 | 312 | 312 | 304 | 309 | 9,100 |
| 2024/09/04 | 323 | 323 | 313 | 313 | 12,900 |
| 2024/09/03 | 319 | 320 | 319 | 319 | 3,000 |
| 2024/09/02 | 320 | 321 | 319 | 319 | 3,200 |
| 2024/08/30 | 314 | 319 | 314 | 317 | 2,100 |
| 2024/08/29 | 319 | 320 | 311 | 320 | 10,800 |
| 2024/08/28 | 319 | 319 | 315 | 317 | 10,800 |
| 2024/08/27 | 316 | 320 | 316 | 319 | 7,500 |
| 2024/08/26 | 312 | 314 | 308 | 313 | 4,800 |
| 2024/08/23 | 311 | 311 | 307 | 310 | 7,500 |
| 2024/08/22 | 314 | 314 | 310 | 310 | 1,100 |
| 2024/08/21 | 311 | 312 | 311 | 312 | 1,600 |
| 2024/08/20 | 305 | 311 | 302 | 311 | 15,100 |
| 2024/08/19 | 303 | 304 | 301 | 301 | 5,700 |