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 |
|---|---|---|---|---|---|
| 2026/02/10 | 420 | 423 | 415 | 415 | 4,400 |
| 2026/02/09 | 426 | 443 | 418 | 418 | 9,100 |
| 2026/02/06 | 410 | 429 | 408 | 425 | 17,600 |
| 2026/02/05 | 398 | 425 | 398 | 415 | 36,100 |
| 2026/02/04 | 407 | 409 | 397 | 398 | 6,600 |
| 2026/02/03 | 410 | 410 | 402 | 406 | 3,600 |
| 2026/02/02 | 414 | 414 | 401 | 407 | 8,300 |
| 2026/01/30 | 392 | 398 | 392 | 398 | 1,700 |
| 2026/01/29 | 408 | 419 | 395 | 395 | 18,700 |
| 2026/01/28 | 402 | 406 | 400 | 406 | 12,000 |
| 2026/01/27 | 391 | 402 | 391 | 401 | 9,600 |
| 2026/01/26 | 400 | 402 | 390 | 390 | 13,900 |
| 2026/01/23 | 402 | 402 | 398 | 399 | 7,600 |
| 2026/01/22 | 405 | 405 | 398 | 402 | 7,200 |
| 2026/01/21 | 398 | 404 | 395 | 404 | 16,400 |
| 2026/01/20 | 396 | 406 | 389 | 406 | 21,600 |
| 2026/01/19 | 379 | 403 | 372 | 389 | 28,900 |
| 2026/01/16 | 379 | 380 | 377 | 379 | 4,100 |
| 2026/01/15 | 380 | 380 | 374 | 379 | 6,500 |
| 2026/01/14 | 380 | 380 | 375 | 376 | 4,700 |
| 2026/01/13 | 379 | 380 | 375 | 380 | 5,700 |
| 2026/01/09 | 375 | 379 | 370 | 375 | 8,600 |
| 2026/01/08 | 379 | 380 | 372 | 375 | 16,300 |
| 2026/01/07 | 375 | 379 | 370 | 378 | 13,900 |
| 2026/01/06 | 373 | 375 | 368 | 375 | 9,600 |
| 2026/01/05 | 359 | 372 | 359 | 372 | 12,900 |
| 2025/12/30 | 358 | 360 | 357 | 359 | 3,800 |
| 2025/12/29 | 360 | 360 | 355 | 359 | 5,400 |
| 2025/12/26 | 354 | 355 | 354 | 354 | 2,600 |
| 2025/12/25 | 355 | 360 | 355 | 355 | 5,000 |
| 2025/12/24 | 358 | 358 | 353 | 355 | 2,200 |
| 2025/12/23 | 355 | 362 | 353 | 359 | 3,000 |
| 2025/12/22 | 358 | 358 | 353 | 355 | 3,900 |
| 2025/12/19 | 353 | 357 | 353 | 357 | 5,100 |
| 2025/12/18 | 355 | 359 | 353 | 354 | 2,700 |
| 2025/12/17 | 363 | 363 | 353 | 356 | 12,000 |
| 2025/12/16 | 360 | 364 | 357 | 363 | 7,100 |
| 2025/12/15 | 355 | 360 | 355 | 360 | 6,300 |
| 2025/12/12 | 356 | 356 | 352 | 356 | 6,000 |
| 2025/12/11 | 351 | 355 | 351 | 355 | 2,700 |
| 2025/12/10 | 350 | 354 | 350 | 351 | 4,200 |
| 2025/12/09 | 354 | 354 | 350 | 350 | 5,400 |
| 2025/12/08 | 353 | 353 | 350 | 352 | 2,200 |
| 2025/12/05 | 350 | 353 | 350 | 351 | 3,400 |
| 2025/12/04 | 351 | 352 | 350 | 352 | 3,800 |
| 2025/12/03 | 352 | 352 | 350 | 350 | 1,900 |
| 2025/12/02 | 354 | 354 | 349 | 349 | 3,200 |
| 2025/12/01 | 356 | 356 | 349 | 350 | 9,700 |
| 2025/11/28 | 357 | 358 | 355 | 357 | 2,400 |
| 2025/11/27 | 352 | 357 | 352 | 356 | 5,500 |
| 2025/11/26 | 349 | 352 | 349 | 352 | 2,500 |
| 2025/11/25 | 346 | 349 | 345 | 349 | 5,200 |
| 2025/11/21 | 350 | 350 | 343 | 345 | 7,400 |
| 2025/11/20 | 352 | 352 | 348 | 350 | 6,900 |
| 2025/11/19 | 355 | 355 | 348 | 349 | 6,500 |
| 2025/11/18 | 356 | 356 | 350 | 351 | 5,800 |
| 2025/11/17 | 355 | 357 | 353 | 356 | 8,800 |
| 2025/11/14 | 353 | 353 | 353 | 353 | 600 |
| 2025/11/13 | 355 | 355 | 350 | 352 | 800 |
| 2025/11/12 | 354 | 356 | 347 | 354 | 10,800 |
| 2025/11/11 | 358 | 358 | 352 | 352 | 6,200 |
| 2025/11/10 | 355 | 357 | 350 | 357 | 8,400 |
| 2025/11/07 | 361 | 361 | 355 | 355 | 3,400 |
| 2025/11/06 | 364 | 364 | 356 | 359 | 18,200 |
| 2025/11/05 | 356 | 364 | 351 | 364 | 39,500 |
| 2025/11/04 | 360 | 362 | 356 | 356 | 42,600 |
| 2025/10/31 | 356 | 356 | 351 | 351 | 2,800 |
| 2025/10/30 | 354 | 356 | 352 | 356 | 7,800 |
| 2025/10/29 | 355 | 355 | 352 | 355 | 7,600 |
| 2025/10/28 | 351 | 353 | 347 | 349 | 6,100 |
| 2025/10/27 | 349 | 351 | 348 | 350 | 4,100 |
| 2025/10/24 | 348 | 348 | 347 | 347 | 7,200 |
| 2025/10/23 | 350 | 351 | 346 | 351 | 3,100 |
| 2025/10/22 | 348 | 351 | 348 | 351 | 3,800 |
| 2025/10/21 | 346 | 348 | 346 | 348 | 1,600 |
| 2025/10/20 | 345 | 346 | 343 | 346 | 2,300 |
| 2025/10/17 | 347 | 348 | 344 | 344 | 3,100 |
| 2025/10/16 | 349 | 349 | 347 | 348 | 4,100 |
| 2025/10/15 | 341 | 346 | 339 | 346 | 9,100 |
| 2025/10/14 | 343 | 344 | 337 | 339 | 12,900 |
| 2025/10/10 | 343 | 344 | 341 | 343 | 4,400 |
| 2025/10/09 | 351 | 351 | 343 | 343 | 5,600 |
| 2025/10/08 | 348 | 348 | 343 | 346 | 6,100 |
| 2025/10/07 | 348 | 348 | 343 | 348 | 5,500 |
| 2025/10/06 | 347 | 349 | 341 | 348 | 12,200 |
| 2025/10/03 | 340 | 344 | 338 | 339 | 6,000 |
| 2025/10/02 | 346 | 346 | 338 | 341 | 10,300 |
| 2025/10/01 | 346 | 346 | 330 | 331 | 20,500 |
| 2025/09/30 | 348 | 348 | 345 | 345 | 500 |
| 2025/09/29 | 345 | 348 | 345 | 346 | 2,900 |
| 2025/09/26 | 349 | 352 | 346 | 347 | 3,600 |
| 2025/09/25 | 350 | 353 | 348 | 349 | 5,600 |
| 2025/09/24 | 348 | 351 | 347 | 350 | 5,500 |
| 2025/09/22 | 343 | 350 | 342 | 346 | 4,300 |
| 2025/09/19 | 345 | 349 | 343 | 344 | 8,600 |
| 2025/09/18 | 352 | 352 | 346 | 347 | 7,300 |
| 2025/09/17 | 354 | 354 | 349 | 349 | 5,300 |
| 2025/09/16 | 350 | 355 | 350 | 351 | 5,400 |
| 2025/09/12 | 351 | 351 | 349 | 350 | 4,600 |
| 2025/09/11 | 355 | 355 | 352 | 352 | 4,400 |
| 2025/09/10 | 357 | 357 | 351 | 355 | 7,200 |
| 2025/09/09 | 355 | 358 | 351 | 353 | 8,100 |
| 2025/09/08 | 350 | 353 | 350 | 353 | 5,100 |
| 2025/09/05 | 353 | 355 | 351 | 351 | 5,300 |
| 2025/09/04 | 350 | 354 | 350 | 352 | 14,600 |
| 2025/09/03 | 350 | 352 | 350 | 350 | 3,800 |
| 2025/09/02 | 352 | 354 | 350 | 350 | 6,000 |
| 2025/09/01 | 354 | 355 | 350 | 350 | 11,400 |
| 2025/08/29 | 353 | 356 | 351 | 354 | 10,000 |
| 2025/08/28 | 349 | 354 | 349 | 351 | 6,900 |
| 2025/08/27 | 351 | 357 | 346 | 352 | 22,900 |
| 2025/08/26 | 348 | 354 | 348 | 354 | 7,300 |
| 2025/08/25 | 347 | 355 | 347 | 354 | 24,300 |
| 2025/08/22 | 344 | 347 | 341 | 347 | 4,600 |
| 2025/08/21 | 341 | 345 | 341 | 341 | 4,300 |
| 2025/08/20 | 341 | 342 | 340 | 342 | 3,400 |
| 2025/08/19 | 342 | 342 | 338 | 341 | 10,700 |
| 2025/08/18 | 338 | 342 | 338 | 339 | 5,000 |
| 2025/08/15 | 341 | 341 | 339 | 339 | 4,000 |
| 2025/08/14 | 341 | 341 | 339 | 341 | 800 |
| 2025/08/13 | 339 | 340 | 339 | 340 | 1,000 |
| 2025/08/12 | 335 | 342 | 335 | 339 | 10,900 |
| 2025/08/08 | 336 | 342 | 330 | 335 | 18,600 |
| 2025/08/07 | 340 | 349 | 336 | 337 | 20,900 |
| 2025/08/06 | 336 | 341 | 336 | 340 | 5,000 |
| 2025/08/05 | 340 | 340 | 336 | 339 | 4,000 |
| 2025/08/04 | 338 | 339 | 337 | 339 | 3,800 |
| 2025/08/01 | 333 | 337 | 332 | 337 | 6,100 |
| 2025/07/31 | 335 | 335 | 334 | 334 | 4,000 |
| 2025/07/30 | 337 | 337 | 335 | 335 | 2,700 |
| 2025/07/29 | 337 | 337 | 335 | 336 | 2,300 |
| 2025/07/28 | 335 | 340 | 335 | 337 | 5,600 |
| 2025/07/25 | 336 | 337 | 332 | 336 | 7,600 |
| 2025/07/24 | 335 | 337 | 335 | 336 | 3,500 |
| 2025/07/23 | 336 | 341 | 335 | 335 | 4,800 |
| 2025/07/22 | 335 | 340 | 334 | 334 | 7,700 |
| 2025/07/18 | 332 | 337 | 332 | 333 | 8,600 |
| 2025/07/17 | 334 | 337 | 333 | 334 | 1,600 |
| 2025/07/16 | 333 | 335 | 330 | 334 | 8,000 |
| 2025/07/15 | 336 | 337 | 335 | 337 | 1,100 |
| 2025/07/14 | 336 | 345 | 336 | 336 | 4,400 |
| 2025/07/11 | 334 | 340 | 334 | 336 | 3,300 |
| 2025/07/10 | 338 | 338 | 333 | 336 | 4,000 |
| 2025/07/09 | 344 | 344 | 335 | 340 | 9,200 |
| 2025/07/08 | 345 | 346 | 336 | 336 | 10,600 |
| 2025/07/07 | 345 | 349 | 344 | 345 | 20,800 |
| 2025/07/04 | 342 | 349 | 339 | 344 | 32,500 |
| 2025/07/03 | 340 | 344 | 333 | 343 | 17,500 |
| 2025/07/02 | 339 | 345 | 335 | 340 | 18,500 |
| 2025/07/01 | 332 | 345 | 331 | 340 | 52,500 |
| 2025/06/30 | 322 | 331 | 321 | 331 | 18,200 |
| 2025/06/27 | 320 | 320 | 320 | 320 | 200 |
| 2025/06/26 | 321 | 323 | 319 | 320 | 3,600 |
| 2025/06/25 | 319 | 322 | 319 | 322 | 1,900 |
| 2025/06/24 | 322 | 323 | 319 | 319 | 19,400 |
| 2025/06/23 | 320 | 322 | 316 | 322 | 15,000 |
| 2025/06/20 | 320 | 320 | 316 | 319 | 5,300 |
| 2025/06/19 | 318 | 320 | 318 | 320 | 3,300 |
| 2025/06/18 | 317 | 317 | 317 | 317 | 400 |
| 2025/06/17 | 318 | 320 | 317 | 319 | 3,900 |
| 2025/06/16 | 314 | 319 | 314 | 319 | 5,500 |
| 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 |