日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/26 392 392 392 392 3,000
2007/12/25 393 393 388 388 5,000
2007/12/21 380 393 380 393 3,000
2007/12/20 380 380 380 380 1,000
2007/12/19 380 380 380 380 1,000
2007/12/18 390 390 390 390 1,000
2007/12/14 380 380 380 380 7,000
2007/12/12 385 385 385 385 1,000
2007/12/11 395 395 395 395 2,000
2007/12/07 400 400 400 400 11,000
2007/12/03 400 400 400 400 3,000
2007/11/29 400 400 400 400 1,000
2007/11/26 400 400 400 400 3,000
2007/11/22 395 400 395 400 7,000
2007/11/16 400 400 380 380 5,000
2007/11/14 397 400 397 400 2,000
2007/11/02 412 412 412 412 1,000
2007/10/29 410 410 410 410 3,000
2007/10/26 425 425 410 410 9,000
2007/10/25 429 429 425 425 5,000
2007/10/22 420 430 420 430 6,000
2007/10/19 430 430 430 430 1,000
2007/10/17 430 430 430 430 1,000
2007/10/16 421 421 421 421 1,000
2007/10/15 420 420 420 420 2,000
2007/10/12 430 430 420 420 3,000
2007/10/10 450 450 450 450 1,000
2007/09/26 458 458 458 458 3,000
2007/09/25 443 443 443 443 4,000
2007/09/21 445 445 445 445 1,000
2007/09/12 426 426 426 426 1,000
2007/09/11 426 426 421 421 4,000
2007/09/10 426 426 426 426 2,000
2007/09/06 451 451 451 451 2,000
2007/09/05 455 455 455 455 2,000
2007/08/30 460 460 455 455 5,000
2007/08/27 479 479 479 479 2,000
2007/08/24 484 484 484 484 2,000
2007/08/23 479 488 469 488 3,000
2007/07/27 479 479 474 474 2,000
2007/07/26 484 484 484 484 2,000
2007/07/25 488 488 488 488 1,000
2007/07/24 483 497 482 497 9,000
2007/07/12 483 483 482 482 2,000
2007/07/11 485 485 485 485 4,000
2007/07/10 501 530 500 500 44,000
2007/07/09 485 500 485 500 12,000
2007/07/02 480 480 476 476 2,000
2007/06/28 481 481 480 480 3,000
2007/06/27 490 490 490 490 1,000
2007/06/26 498 498 488 488 2,000
2007/06/25 490 490 490 490 7,000
2007/06/18 490 490 490 490 2,000
2007/06/14 475 475 475 475 1,000
2007/06/12 465 470 465 470 8,000
2007/06/11 466 466 465 465 4,000
2007/06/08 470 470 465 465 2,000
2007/06/05 481 481 480 480 3,000
2007/06/04 483 483 483 483 1,000
2007/05/31 482 482 482 482 1,000
2007/05/30 482 482 482 482 2,000
2007/05/29 482 482 482 482 1,000
2007/05/28 480 480 477 477 3,000
2007/05/25 475 475 475 475 1,000
2007/05/24 475 475 475 475 1,000
2007/05/23 470 475 470 475 2,000
2007/05/21 470 477 470 477 4,000
2007/05/18 461 471 461 471 2,000
2007/05/17 466 466 466 466 1,000
2007/05/14 466 466 466 466 1,000
2007/05/11 467 467 467 467 2,000
2007/05/10 466 466 466 466 1,000
2007/05/01 476 476 476 476 3,000
2007/04/27 476 476 476 476 1,000
2007/04/26 479 480 471 471 5,000
2007/04/23 464 464 464 464 1,000
2007/04/18 486 486 484 484 2,000
2007/04/17 485 485 485 485 1,000
2007/04/02 500 500 500 500 2,000
2007/03/27 512 512 512 512 4,000
2007/03/26 513 513 513 513 1,000
2007/03/20 503 503 503 503 1,000
2007/03/19 501 508 501 508 2,000
2007/03/16 492 499 491 499 8,000
2007/03/14 510 510 510 510 1,000
2007/03/09 510 510 510 510 1,000
2007/03/07 505 505 505 505 1,000
2007/03/06 500 500 500 500 1,000
2007/03/05 500 500 500 500 1,000
2007/03/02 500 500 500 500 2,000
2007/02/28 483 484 483 484 4,000
2007/02/26 528 528 528 528 2,000
2007/02/23 519 519 519 519 4,000
2007/02/22 520 520 520 520 1,000
2007/02/20 501 501 500 500 4,000
2007/02/16 502 502 500 502 8,000
2007/02/15 505 515 505 515 2,000
2007/02/14 504 504 504 504 1,000
2007/02/09 502 502 502 502 1,000
2007/02/08 502 502 502 502 1,000
2007/02/07 502 512 502 512 2,000
2007/01/31 500 500 500 500 2,000
2007/01/30 500 500 500 500 3,000
2007/01/29 499 500 499 500 3,000
2007/01/26 500 500 498 498 2,000
2007/01/25 498 498 498 498 1,000
2007/01/24 495 497 495 497 2,000
2007/01/18 495 495 495 495 7,000
2007/01/15 495 495 495 495 3,000
2007/01/12 494 494 494 494 2,000
2007/01/10 494 494 494 494 2,000
2007/01/09 495 495 495 495 1,000
2007/01/04 494 495 494 495 4,000

このページの先頭へ