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 |
---|---|---|---|---|---|
2020/12/30 | 230 | 230 | 226 | 230 | 2,100 |
2020/12/29 | 230 | 232 | 230 | 232 | 900 |
2020/12/28 | 227 | 230 | 223 | 225 | 5,600 |
2020/12/25 | 230 | 230 | 228 | 230 | 8,500 |
2020/12/24 | 226 | 228 | 226 | 228 | 700 |
2020/12/23 | 226 | 227 | 225 | 225 | 3,600 |
2020/12/22 | 229 | 229 | 226 | 226 | 4,000 |
2020/12/21 | 230 | 230 | 229 | 229 | 2,600 |
2020/12/18 | 232 | 232 | 230 | 231 | 4,400 |
2020/12/17 | 232 | 232 | 232 | 232 | 600 |
2020/12/16 | 233 | 234 | 231 | 233 | 3,300 |
2020/12/15 | 231 | 231 | 230 | 230 | 3,400 |
2020/12/14 | 230 | 239 | 230 | 232 | 5,500 |
2020/12/11 | 230 | 230 | 230 | 230 | 100 |
2020/12/10 | 236 | 238 | 229 | 230 | 11,600 |
2020/12/09 | 235 | 237 | 235 | 236 | 2,100 |
2020/12/08 | 237 | 237 | 235 | 235 | 1,100 |
2020/12/07 | 238 | 238 | 232 | 237 | 2,300 |
2020/12/04 | 240 | 244 | 237 | 239 | 1,800 |
2020/12/03 | 234 | 246 | 225 | 244 | 12,500 |
2020/12/02 | 240 | 240 | 233 | 235 | 3,100 |
2020/12/01 | 235 | 237 | 232 | 232 | 2,500 |
2020/11/30 | 228 | 234 | 228 | 229 | 2,300 |
2020/11/27 | 229 | 232 | 228 | 232 | 3,100 |
2020/11/26 | 225 | 227 | 221 | 227 | 3,800 |
2020/11/25 | 226 | 229 | 226 | 229 | 6,400 |
2020/11/24 | 223 | 226 | 222 | 226 | 5,200 |
2020/11/20 | 224 | 224 | 223 | 223 | 600 |
2020/11/19 | 225 | 225 | 222 | 224 | 1,400 |
2020/11/18 | 227 | 227 | 219 | 221 | 17,700 |
2020/11/17 | 228 | 228 | 226 | 226 | 1,800 |
2020/11/16 | 226 | 229 | 222 | 229 | 4,400 |
2020/11/12 | 225 | 230 | 225 | 228 | 1,600 |
2020/11/11 | 227 | 228 | 222 | 225 | 8,900 |
2020/11/10 | 231 | 236 | 226 | 226 | 3,800 |
2020/11/09 | 228 | 228 | 224 | 227 | 1,800 |
2020/11/06 | 227 | 227 | 225 | 226 | 900 |
2020/11/05 | 228 | 232 | 225 | 227 | 5,300 |
2020/11/02 | 227 | 228 | 225 | 228 | 3,000 |
2020/10/30 | 227 | 227 | 225 | 226 | 2,000 |
2020/10/29 | 229 | 229 | 229 | 229 | 900 |
2020/10/28 | 230 | 232 | 230 | 230 | 2,200 |
2020/10/27 | 232 | 232 | 231 | 231 | 200 |
2020/10/26 | 234 | 234 | 230 | 230 | 12,700 |
2020/10/23 | 235 | 236 | 233 | 235 | 4,900 |
2020/10/22 | 233 | 237 | 233 | 235 | 1,800 |
2020/10/21 | 233 | 235 | 231 | 232 | 2,700 |
2020/10/20 | 235 | 237 | 233 | 234 | 900 |
2020/10/19 | 238 | 238 | 230 | 230 | 2,500 |
2020/10/16 | 237 | 237 | 233 | 233 | 1,400 |
2020/10/15 | 230 | 230 | 228 | 229 | 2,500 |
2020/10/14 | 233 | 234 | 231 | 232 | 700 |
2020/10/13 | 230 | 231 | 230 | 231 | 700 |
2020/10/12 | 228 | 230 | 228 | 229 | 2,500 |
2020/10/09 | 235 | 235 | 226 | 229 | 7,200 |
2020/10/08 | 235 | 235 | 233 | 233 | 500 |
2020/10/07 | 234 | 234 | 233 | 233 | 1,000 |
2020/10/06 | 237 | 244 | 234 | 234 | 2,700 |
2020/10/05 | 235 | 245 | 233 | 245 | 2,500 |
2020/10/02 | 234 | 243 | 231 | 236 | 2,700 |
2020/09/30 | 233 | 233 | 230 | 230 | 2,000 |
2020/09/29 | 232 | 232 | 232 | 232 | 100 |
2020/09/28 | 235 | 235 | 233 | 233 | 2,500 |
2020/09/25 | 240 | 240 | 233 | 237 | 5,400 |
2020/09/23 | 236 | 240 | 236 | 240 | 2,000 |
2020/09/18 | 237 | 237 | 235 | 236 | 2,200 |
2020/09/17 | 235 | 238 | 233 | 233 | 1,300 |
2020/09/16 | 233 | 236 | 233 | 235 | 2,400 |
2020/09/15 | 237 | 237 | 235 | 236 | 1,100 |
2020/09/14 | 240 | 240 | 235 | 237 | 5,200 |
2020/09/11 | 249 | 249 | 232 | 238 | 14,500 |
2020/09/10 | 227 | 257 | 227 | 251 | 24,600 |
2020/09/08 | 229 | 229 | 224 | 228 | 1,500 |
2020/09/07 | 228 | 229 | 225 | 229 | 1,500 |
2020/09/04 | 225 | 227 | 225 | 227 | 4,600 |
2020/09/03 | 225 | 226 | 224 | 226 | 1,300 |
2020/09/02 | 223 | 223 | 223 | 223 | 500 |
2020/09/01 | 224 | 224 | 224 | 224 | 200 |
2020/08/31 | 223 | 225 | 223 | 223 | 500 |
2020/08/28 | 228 | 228 | 220 | 220 | 3,500 |
2020/08/27 | 226 | 228 | 224 | 228 | 800 |
2020/08/26 | 223 | 227 | 223 | 227 | 1,600 |
2020/08/25 | 225 | 227 | 225 | 227 | 5,900 |
2020/08/24 | 222 | 225 | 222 | 225 | 1,100 |
2020/08/21 | 223 | 226 | 223 | 223 | 3,800 |
2020/08/20 | 226 | 227 | 223 | 223 | 900 |
2020/08/19 | 226 | 227 | 224 | 225 | 1,500 |
2020/08/18 | 223 | 227 | 222 | 224 | 2,700 |
2020/08/17 | 226 | 226 | 226 | 226 | 900 |
2020/08/14 | 224 | 227 | 224 | 227 | 2,500 |
2020/08/13 | 228 | 228 | 221 | 223 | 2,800 |
2020/08/12 | 221 | 228 | 221 | 228 | 2,400 |
2020/08/11 | 227 | 227 | 223 | 223 | 600 |
2020/08/07 | 223 | 227 | 222 | 227 | 4,500 |
2020/08/06 | 218 | 224 | 218 | 223 | 5,000 |
2020/08/05 | 221 | 221 | 221 | 221 | 100 |
2020/08/04 | 224 | 224 | 221 | 221 | 400 |
2020/08/03 | 224 | 224 | 220 | 220 | 800 |
2020/07/31 | 218 | 224 | 218 | 222 | 8,400 |
2020/07/30 | 217 | 219 | 217 | 218 | 2,700 |
2020/07/29 | 219 | 220 | 218 | 218 | 700 |
2020/07/28 | 219 | 220 | 218 | 218 | 5,000 |
2020/07/27 | 218 | 220 | 217 | 218 | 7,600 |
2020/07/22 | 221 | 226 | 219 | 223 | 12,800 |
2020/07/21 | 225 | 225 | 224 | 224 | 5,900 |
2020/07/20 | 224 | 224 | 224 | 224 | 200 |
2020/07/17 | 228 | 229 | 224 | 224 | 2,400 |
2020/07/16 | 226 | 226 | 224 | 225 | 1,900 |
2020/07/15 | 224 | 224 | 224 | 224 | 1,100 |
2020/07/14 | 223 | 224 | 223 | 223 | 4,700 |
2020/07/13 | 223 | 225 | 221 | 223 | 6,600 |
2020/07/10 | 223 | 224 | 220 | 224 | 3,800 |
2020/07/09 | 229 | 229 | 223 | 223 | 18,900 |
2020/07/08 | 228 | 229 | 228 | 228 | 3,600 |
2020/07/07 | 230 | 230 | 227 | 227 | 2,300 |
2020/07/03 | 222 | 225 | 221 | 222 | 4,300 |
2020/07/02 | 222 | 226 | 222 | 222 | 4,100 |
2020/07/01 | 222 | 225 | 222 | 222 | 3,300 |
2020/06/30 | 221 | 228 | 221 | 222 | 10,100 |
2020/06/29 | 227 | 227 | 218 | 221 | 12,100 |
2020/06/26 | 224 | 227 | 224 | 227 | 2,500 |
2020/06/25 | 224 | 226 | 223 | 224 | 7,300 |
2020/06/24 | 226 | 227 | 226 | 226 | 1,400 |
2020/06/23 | 228 | 228 | 224 | 227 | 3,800 |
2020/06/22 | 230 | 230 | 224 | 224 | 4,200 |
2020/06/19 | 232 | 234 | 230 | 230 | 15,500 |
2020/06/18 | 230 | 232 | 227 | 232 | 4,100 |
2020/06/17 | 225 | 229 | 225 | 226 | 3,000 |
2020/06/16 | 228 | 228 | 225 | 228 | 2,100 |
2020/06/15 | 222 | 226 | 222 | 226 | 2,500 |
2020/06/12 | 223 | 225 | 221 | 225 | 6,200 |
2020/06/11 | 226 | 228 | 224 | 224 | 6,400 |
2020/06/10 | 227 | 228 | 224 | 227 | 2,900 |
2020/06/09 | 228 | 229 | 227 | 227 | 4,800 |
2020/06/08 | 229 | 229 | 223 | 227 | 2,900 |
2020/06/05 | 226 | 226 | 226 | 226 | 100 |
2020/06/04 | 226 | 226 | 221 | 225 | 1,800 |
2020/06/03 | 227 | 227 | 222 | 223 | 2,200 |
2020/06/02 | 228 | 228 | 219 | 225 | 2,700 |
2020/06/01 | 222 | 225 | 220 | 225 | 2,400 |
2020/05/29 | 227 | 227 | 225 | 225 | 1,200 |
2020/05/28 | 226 | 227 | 226 | 227 | 600 |
2020/05/26 | 226 | 227 | 223 | 225 | 1,900 |
2020/05/25 | 225 | 226 | 225 | 226 | 5,300 |
2020/05/22 | 225 | 229 | 222 | 225 | 2,600 |
2020/05/21 | 225 | 228 | 225 | 227 | 1,300 |
2020/05/20 | 222 | 225 | 222 | 225 | 1,900 |
2020/05/19 | 222 | 227 | 222 | 227 | 2,400 |
2020/05/15 | 220 | 230 | 220 | 228 | 2,200 |
2020/05/14 | 213 | 231 | 212 | 229 | 17,600 |
2020/05/13 | 212 | 219 | 212 | 218 | 2,800 |
2020/05/12 | 227 | 227 | 206 | 212 | 12,900 |
2020/05/11 | 210 | 231 | 210 | 221 | 12,900 |
2020/05/08 | 210 | 210 | 207 | 210 | 500 |
2020/05/07 | 208 | 210 | 207 | 209 | 800 |
2020/05/01 | 208 | 208 | 206 | 206 | 2,500 |
2020/04/30 | 210 | 211 | 206 | 206 | 3,500 |
2020/04/28 | 210 | 213 | 207 | 207 | 7,900 |
2020/04/27 | 209 | 209 | 208 | 209 | 2,700 |
2020/04/24 | 204 | 206 | 204 | 205 | 1,200 |
2020/04/23 | 207 | 210 | 203 | 203 | 2,500 |
2020/04/22 | 203 | 210 | 202 | 204 | 8,700 |
2020/04/21 | 218 | 218 | 202 | 203 | 8,700 |
2020/04/20 | 201 | 202 | 199 | 202 | 12,400 |
2020/04/17 | 204 | 204 | 200 | 200 | 5,000 |
2020/04/16 | 202 | 204 | 201 | 203 | 700 |
2020/04/15 | 208 | 208 | 201 | 201 | 4,700 |
2020/04/14 | 204 | 204 | 200 | 202 | 2,000 |
2020/04/13 | 209 | 209 | 200 | 201 | 2,900 |
2020/04/10 | 200 | 206 | 200 | 201 | 3,100 |
2020/04/09 | 199 | 201 | 199 | 201 | 4,500 |
2020/04/08 | 199 | 200 | 196 | 197 | 5,500 |
2020/04/07 | 201 | 202 | 198 | 198 | 3,700 |
2020/04/06 | 195 | 198 | 193 | 198 | 4,300 |
2020/04/03 | 196 | 199 | 195 | 198 | 1,800 |
2020/04/02 | 199 | 200 | 191 | 194 | 2,900 |
2020/04/01 | 202 | 203 | 195 | 199 | 6,800 |
2020/03/31 | 214 | 220 | 210 | 210 | 5,200 |
2020/03/30 | 202 | 225 | 200 | 225 | 17,900 |
2020/03/27 | 230 | 236 | 230 | 235 | 7,500 |
2020/03/26 | 229 | 233 | 228 | 230 | 6,700 |
2020/03/25 | 224 | 227 | 221 | 227 | 6,300 |
2020/03/24 | 213 | 222 | 213 | 221 | 5,700 |
2020/03/23 | 204 | 213 | 201 | 213 | 1,800 |
2020/03/19 | 207 | 208 | 205 | 205 | 3,400 |
2020/03/18 | 204 | 214 | 204 | 213 | 3,300 |
2020/03/17 | 197 | 205 | 193 | 204 | 4,100 |
2020/03/16 | 198 | 199 | 192 | 199 | 3,000 |
2020/03/13 | 198 | 198 | 185 | 188 | 13,300 |
2020/03/12 | 218 | 218 | 204 | 204 | 8,000 |
2020/03/11 | 215 | 220 | 215 | 218 | 900 |
2020/03/10 | 216 | 224 | 195 | 223 | 16,400 |
2020/03/09 | 223 | 230 | 216 | 219 | 13,600 |
2020/03/06 | 225 | 225 | 225 | 225 | 3,500 |
2020/03/05 | 225 | 226 | 225 | 225 | 900 |
2020/03/04 | 222 | 228 | 222 | 228 | 7,500 |
2020/03/03 | 221 | 228 | 221 | 225 | 3,900 |
2020/03/02 | 217 | 230 | 217 | 219 | 10,500 |
2020/02/28 | 226 | 230 | 215 | 215 | 17,200 |
2020/02/27 | 235 | 245 | 229 | 229 | 8,600 |
2020/02/26 | 236 | 236 | 230 | 236 | 11,500 |
2020/02/25 | 248 | 248 | 230 | 236 | 24,600 |
2020/02/21 | 247 | 249 | 247 | 248 | 1,000 |
2020/02/20 | 252 | 252 | 247 | 247 | 4,300 |
2020/02/19 | 248 | 254 | 248 | 252 | 900 |
2020/02/18 | 250 | 250 | 247 | 248 | 4,300 |
2020/02/17 | 250 | 251 | 250 | 250 | 7,000 |
2020/02/14 | 253 | 253 | 251 | 252 | 4,200 |
2020/02/13 | 255 | 255 | 252 | 253 | 5,300 |
2020/02/12 | 253 | 256 | 252 | 252 | 7,500 |
2020/02/10 | 255 | 256 | 250 | 255 | 2,500 |
2020/02/07 | 254 | 256 | 249 | 256 | 4,100 |
2020/02/06 | 247 | 252 | 247 | 252 | 3,100 |
2020/02/05 | 246 | 248 | 246 | 248 | 2,000 |
2020/02/04 | 255 | 255 | 245 | 246 | 7,700 |
2020/02/03 | 245 | 250 | 238 | 250 | 6,300 |
2020/01/31 | 245 | 249 | 245 | 248 | 1,800 |
2020/01/30 | 254 | 254 | 249 | 249 | 12,100 |
2020/01/29 | 255 | 255 | 254 | 254 | 3,500 |
2020/01/28 | 254 | 254 | 254 | 254 | 4,400 |
2020/01/27 | 256 | 256 | 252 | 254 | 6,200 |
2020/01/24 | 256 | 256 | 251 | 256 | 20,100 |
2020/01/23 | 256 | 256 | 255 | 255 | 4,600 |
2020/01/22 | 256 | 256 | 256 | 256 | 3,300 |
2020/01/21 | 255 | 256 | 254 | 256 | 1,600 |
2020/01/20 | 254 | 256 | 254 | 255 | 6,000 |
2020/01/17 | 258 | 258 | 256 | 256 | 1,100 |
2020/01/16 | 257 | 258 | 256 | 258 | 2,100 |
2020/01/15 | 256 | 258 | 254 | 254 | 6,000 |
2020/01/14 | 253 | 257 | 253 | 255 | 5,600 |
2020/01/10 | 257 | 257 | 255 | 256 | 900 |
2020/01/09 | 257 | 257 | 255 | 255 | 1,500 |
2020/01/08 | 258 | 258 | 251 | 253 | 16,900 |
2020/01/07 | 256 | 258 | 254 | 258 | 7,800 |
2020/01/06 | 255 | 255 | 252 | 254 | 4,000 |