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
2011/12/26 167 167 167 167 1,000
2011/12/22 172 172 172 172 5,000
2011/12/20 165 165 165 165 5,000
2011/12/09 163 163 163 163 13,000
2011/12/08 163 163 163 163 1,000
2011/12/07 161 161 161 161 2,000
2011/12/02 160 160 160 160 1,000
2011/11/30 0 0 0 145 0
2011/11/29 0 0 0 145 0
2011/11/28 145 150 145 145 12,000
2011/11/25 139 145 139 145 17,000
2011/11/24 0 0 0 144 0
2011/11/22 0 0 0 144 0
2011/11/21 0 0 0 144 0
2011/11/18 0 0 0 144 0
2011/11/17 0 0 0 144 0
2011/11/16 144 144 144 144 1,000
2011/11/15 0 0 0 125 0
2011/11/14 149 149 125 125 6,000
2011/11/11 0 0 0 155 0
2011/11/10 0 0 0 155 0
2011/11/09 0 0 0 155 0
2011/11/08 0 0 0 155 0
2011/11/07 0 0 0 155 0
2011/11/04 0 0 0 155 0
2011/11/02 0 0 0 155 0
2011/11/01 0 0 0 155 0
2011/10/31 0 0 0 155 0
2011/10/28 0 0 0 155 0
2011/10/27 0 0 0 155 0
2011/10/26 0 0 0 155 0
2011/10/25 155 155 155 155 6,000
2011/10/24 0 0 0 155 0
2011/10/21 0 0 0 155 0
2011/10/20 0 0 0 155 0
2011/10/19 0 0 0 155 0
2011/10/18 0 0 0 155 0
2011/10/17 155 155 155 155 1,000
2011/10/14 0 0 0 156 0
2011/10/13 0 0 0 156 0
2011/10/12 0 0 0 156 0
2011/10/11 0 0 0 156 0
2011/10/07 0 0 0 156 0
2011/10/06 0 0 0 156 0
2011/10/05 0 0 0 156 0
2011/10/04 0 0 0 156 0
2011/10/03 0 0 0 156 0
2011/09/30 0 0 0 156 0
2011/09/29 0 0 0 156 0
2011/09/28 0 0 0 156 0
2011/09/27 156 156 156 156 1,000
2011/09/26 156 156 156 156 2,000
2011/09/22 157 157 157 157 9,000
2011/09/21 163 163 163 163 1,000
2011/09/20 0 0 0 165 0
2011/09/16 0 0 0 165 0
2011/09/15 0 0 0 165 0
2011/09/14 0 0 0 165 0
2011/09/13 0 0 0 165 0
2011/09/12 0 0 0 165 0
2011/09/09 0 0 0 165 0
2011/09/08 0 0 0 165 0
2011/09/07 0 0 0 165 0
2011/09/06 0 0 0 165 0
2011/09/05 0 0 0 165 0
2011/09/02 0 0 0 165 0
2011/09/01 0 0 0 165 0
2011/08/31 0 0 0 165 0
2011/08/30 0 0 0 165 0
2011/08/29 0 0 0 165 0
2011/08/26 0 0 0 165 0
2011/08/25 165 165 165 165 6,000
2011/08/24 0 0 0 169 0
2011/08/23 0 0 0 169 0
2011/08/22 169 169 169 169 1,000
2011/08/19 165 165 165 165 1,000
2011/08/18 160 160 160 160 1,000
2011/08/17 0 0 0 156 0
2011/08/16 0 0 0 156 0
2011/08/15 0 0 0 156 0
2011/08/12 156 156 156 156 2,000
2011/08/11 0 0 0 155 0
2011/08/10 155 155 155 155 2,000
2011/08/09 155 155 155 155 2,000
2011/08/08 155 160 155 160 3,000
2011/08/05 155 155 155 155 2,000
2011/08/04 160 160 155 155 5,000
2011/08/03 156 164 156 164 4,000
2011/08/02 158 158 157 157 2,000
2011/08/01 158 158 158 158 2,000
2011/07/29 159 159 158 158 3,000
2011/07/28 163 163 156 161 10,000
2011/07/27 164 164 164 164 2,000
2011/07/26 165 165 165 165 3,000
2011/07/25 170 170 167 167 9,000
2011/07/22 170 170 170 170 2,000
2011/07/21 172 172 170 170 2,000
2011/07/20 172 173 172 173 4,000
2011/07/19 171 173 171 172 4,000
2011/07/15 175 175 175 175 4,000
2011/07/14 175 175 175 175 2,000
2011/07/13 170 175 170 175 4,000
2011/07/12 0 0 0 180 0
2011/07/11 0 0 0 180 0
2011/07/08 0 0 0 180 0
2011/07/07 180 180 180 180 15,000
2011/07/06 173 180 173 180 2,000
2011/07/05 0 0 0 171 0
2011/07/04 0 0 0 171 0
2011/07/01 0 0 0 171 0
2011/06/30 0 0 0 171 0
2011/06/29 0 0 0 171 0
2011/06/28 170 171 170 171 7,000
2011/06/27 168 171 168 171 3,000
2011/06/24 171 171 171 171 7,000
2011/06/23 174 174 174 174 1,000
2011/06/22 175 175 175 175 3,000
2011/06/21 170 173 170 173 2,000
2011/06/20 0 0 0 175 0
2011/06/17 0 0 0 175 0
2011/06/16 0 0 0 175 0
2011/06/15 0 0 0 175 0
2011/06/14 0 0 0 175 0
2011/06/13 0 0 0 175 0
2011/06/10 0 0 0 175 0
2011/06/09 0 0 0 175 0
2011/06/08 0 0 0 175 0
2011/06/07 0 0 0 175 0
2011/06/06 175 175 175 175 1,000
2011/06/03 0 0 0 169 0
2011/06/02 0 0 0 169 0
2011/06/01 0 0 0 169 0
2011/05/31 0 0 0 169 0
2011/05/30 166 169 166 169 3,000
2011/05/27 165 165 165 165 1,000
2011/05/26 0 0 0 168 0
2011/05/25 168 169 168 168 7,000
2011/05/24 166 168 166 168 4,000
2011/05/23 166 166 166 166 1,000
2011/05/20 0 0 0 167 0
2011/05/19 0 0 0 167 0
2011/05/18 0 0 0 167 0
2011/05/17 165 167 165 167 2,000
2011/05/16 0 0 0 167 0
2011/05/13 167 167 167 167 1,000
2011/05/12 0 0 0 164 0
2011/05/11 164 164 164 164 1,000
2011/05/10 0 0 0 164 0
2011/05/09 164 164 164 164 1,000
2011/05/06 0 0 0 169 0
2011/05/02 0 0 0 169 0
2011/04/28 0 0 0 169 0
2011/04/27 0 0 0 169 0
2011/04/26 169 169 169 169 1,000
2011/04/25 169 169 169 169 7,000
2011/04/22 0 0 0 169 0
2011/04/21 169 169 169 169 1,000
2011/04/20 0 0 0 168 0
2011/04/19 165 168 165 168 8,000
2011/04/18 0 0 0 170 0
2011/04/15 0 0 0 170 0
2011/04/14 0 0 0 170 0
2011/04/13 170 170 170 170 3,000
2011/04/12 171 173 170 173 4,000
2011/04/11 0 0 0 169 0
2011/04/08 169 169 169 169 2,000
2011/04/07 0 0 0 168 0
2011/04/06 0 0 0 168 0
2011/04/05 168 168 168 168 2,000
2011/04/04 171 171 170 170 2,000
2011/04/01 0 0 0 170 0
2011/03/31 0 0 0 170 0
2011/03/30 170 170 170 170 2,000
2011/03/29 168 173 168 173 2,000
2011/03/28 170 170 170 170 1,000
2011/03/25 168 171 168 170 10,000
2011/03/24 182 182 173 173 9,000
2011/03/23 0 0 0 180 0
2011/03/22 0 0 0 180 0
2011/03/18 0 0 0 180 0
2011/03/17 0 0 0 180 0
2011/03/16 0 0 0 180 0
2011/03/15 0 0 0 180 0
2011/03/14 0 0 0 180 0
2011/03/11 0 0 0 180 0
2011/03/10 0 0 0 170 0
2011/03/09 170 170 170 170 1,000
2011/03/08 0 0 0 174 0
2011/03/07 0 0 0 174 0
2011/03/04 0 0 0 174 0
2011/03/03 0 0 0 174 0
2011/03/02 0 0 0 174 0
2011/03/01 0 0 0 174 0
2011/02/28 0 0 0 174 0
2011/02/25 174 174 174 174 8,000
2011/02/24 0 0 0 175 0
2011/02/23 169 175 169 175 5,000
2011/02/22 0 0 0 168 0
2011/02/21 166 168 166 168 2,000
2011/02/18 168 168 168 168 2,000
2011/02/17 0 0 0 167 0
2011/02/16 167 167 167 167 1,000
2011/02/15 0 0 0 167 0
2011/02/14 0 0 0 167 0
2011/02/10 0 0 0 167 0
2011/02/09 0 0 0 167 0
2011/02/08 167 167 167 167 1,000
2011/02/07 165 167 165 167 2,000
2011/02/04 164 164 164 164 2,000
2011/02/03 165 165 163 163 4,000
2011/02/02 163 163 163 163 5,000
2011/02/01 0 0 0 166 0
2011/01/31 166 166 166 166 4,000
2011/01/28 0 0 0 169 0
2011/01/27 0 0 0 169 0
2011/01/26 169 169 169 169 1,000
2011/01/25 171 171 171 171 7,000
2011/01/24 171 171 171 171 1,000
2011/01/21 170 170 169 169 2,000
2011/01/20 170 170 170 170 5,000
2011/01/19 172 172 172 172 7,000
2011/01/18 0 0 0 172 0
2011/01/17 174 174 170 172 29,000
2011/01/14 175 179 175 179 17,000
2011/01/13 180 180 180 180 1,000
2011/01/12 181 181 181 181 1,000
2011/01/11 173 178 173 178 15,000
2011/01/07 0 0 0 188 0
2011/01/06 0 0 0 188 0
2011/01/05 0 0 0 188 0
2011/01/04 0 0 0 188 0

このページの先頭へ