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 |
---|---|---|---|---|---|
2022/12/30 | 254 | 260 | 254 | 257 | 2,700 |
2022/12/29 | 253 | 263 | 252 | 253 | 4,300 |
2022/12/28 | 251 | 252 | 250 | 252 | 2,000 |
2022/12/27 | 251 | 252 | 250 | 251 | 2,500 |
2022/12/26 | 252 | 254 | 247 | 251 | 8,200 |
2022/12/23 | 253 | 255 | 251 | 252 | 5,800 |
2022/12/22 | 251 | 254 | 251 | 253 | 1,100 |
2022/12/21 | 258 | 258 | 251 | 252 | 5,200 |
2022/12/20 | 255 | 257 | 250 | 257 | 8,000 |
2022/12/19 | 258 | 259 | 251 | 254 | 7,100 |
2022/12/16 | 255 | 255 | 253 | 254 | 6,000 |
2022/12/15 | 252 | 254 | 250 | 252 | 5,400 |
2022/12/14 | 256 | 268 | 248 | 250 | 30,400 |
2022/12/13 | 253 | 254 | 249 | 249 | 1,800 |
2022/12/12 | 251 | 252 | 250 | 252 | 5,000 |
2022/12/09 | 255 | 255 | 253 | 254 | 7,500 |
2022/12/08 | 251 | 255 | 251 | 254 | 1,700 |
2022/12/07 | 255 | 257 | 252 | 253 | 2,300 |
2022/12/06 | 260 | 260 | 251 | 254 | 3,200 |
2022/12/05 | 253 | 255 | 252 | 255 | 1,100 |
2022/12/02 | 255 | 260 | 250 | 252 | 15,600 |
2022/12/01 | 254 | 254 | 252 | 252 | 2,200 |
2022/11/30 | 251 | 253 | 251 | 253 | 1,700 |
2022/11/29 | 250 | 253 | 249 | 251 | 2,200 |
2022/11/28 | 251 | 253 | 248 | 252 | 3,400 |
2022/11/25 | 251 | 253 | 247 | 252 | 9,900 |
2022/11/24 | 252 | 253 | 250 | 250 | 3,900 |
2022/11/22 | 252 | 253 | 250 | 251 | 2,400 |
2022/11/21 | 251 | 254 | 250 | 252 | 3,300 |
2022/11/18 | 252 | 253 | 252 | 253 | 1,200 |
2022/11/17 | 251 | 251 | 248 | 250 | 1,100 |
2022/11/16 | 252 | 253 | 250 | 252 | 2,300 |
2022/11/15 | 253 | 253 | 248 | 253 | 3,200 |
2022/11/14 | 250 | 253 | 248 | 253 | 5,200 |
2022/11/11 | 247 | 249 | 247 | 249 | 5,400 |
2022/11/10 | 248 | 248 | 246 | 247 | 1,300 |
2022/11/09 | 246 | 249 | 245 | 248 | 3,800 |
2022/11/08 | 248 | 255 | 244 | 250 | 4,600 |
2022/11/07 | 250 | 250 | 244 | 248 | 17,400 |
2022/11/04 | 269 | 269 | 243 | 258 | 67,100 |
2022/11/02 | 255 | 258 | 247 | 257 | 9,500 |
2022/11/01 | 250 | 260 | 244 | 255 | 15,900 |
2022/10/31 | 248 | 249 | 246 | 249 | 2,700 |
2022/10/28 | 249 | 250 | 248 | 249 | 7,600 |
2022/10/27 | 245 | 250 | 242 | 249 | 3,900 |
2022/10/26 | 250 | 250 | 245 | 246 | 6,100 |
2022/10/25 | 250 | 250 | 248 | 249 | 4,200 |
2022/10/24 | 247 | 251 | 242 | 250 | 17,000 |
2022/10/21 | 241 | 247 | 241 | 246 | 13,900 |
2022/10/20 | 240 | 241 | 240 | 241 | 1,200 |
2022/10/19 | 240 | 240 | 239 | 239 | 600 |
2022/10/18 | 239 | 240 | 239 | 240 | 5,300 |
2022/10/17 | 239 | 240 | 239 | 240 | 1,500 |
2022/10/14 | 240 | 240 | 239 | 239 | 1,500 |
2022/10/13 | 238 | 239 | 238 | 239 | 2,800 |
2022/10/12 | 241 | 241 | 238 | 239 | 6,300 |
2022/10/11 | 240 | 240 | 239 | 239 | 1,500 |
2022/10/07 | 240 | 240 | 238 | 238 | 1,200 |
2022/10/06 | 238 | 240 | 238 | 240 | 2,100 |
2022/10/05 | 238 | 239 | 238 | 239 | 600 |
2022/10/04 | 237 | 240 | 237 | 240 | 4,800 |
2022/10/03 | 237 | 240 | 237 | 240 | 2,900 |
2022/09/30 | 237 | 237 | 237 | 237 | 200 |
2022/09/29 | 239 | 239 | 237 | 238 | 1,000 |
2022/09/28 | 239 | 240 | 238 | 238 | 6,000 |
2022/09/27 | 242 | 242 | 239 | 239 | 4,000 |
2022/09/26 | 241 | 242 | 238 | 240 | 10,800 |
2022/09/22 | 240 | 241 | 240 | 241 | 3,500 |
2022/09/21 | 241 | 242 | 239 | 240 | 5,500 |
2022/09/20 | 240 | 242 | 239 | 242 | 3,300 |
2022/09/16 | 241 | 241 | 238 | 240 | 10,000 |
2022/09/15 | 241 | 241 | 241 | 241 | 500 |
2022/09/14 | 241 | 243 | 239 | 241 | 3,300 |
2022/09/13 | 240 | 243 | 238 | 241 | 6,500 |
2022/09/12 | 240 | 241 | 240 | 241 | 600 |
2022/09/09 | 240 | 242 | 239 | 242 | 5,100 |
2022/09/08 | 240 | 243 | 240 | 242 | 4,800 |
2022/09/07 | 241 | 241 | 240 | 241 | 6,300 |
2022/09/06 | 243 | 243 | 241 | 241 | 1,600 |
2022/09/05 | 242 | 242 | 241 | 242 | 1,300 |
2022/09/02 | 239 | 243 | 239 | 241 | 4,000 |
2022/09/01 | 240 | 242 | 239 | 242 | 4,800 |
2022/08/31 | 240 | 240 | 238 | 239 | 1,700 |
2022/08/30 | 240 | 241 | 240 | 241 | 300 |
2022/08/29 | 241 | 241 | 239 | 240 | 5,200 |
2022/08/26 | 239 | 241 | 239 | 241 | 1,700 |
2022/08/25 | 239 | 240 | 239 | 239 | 2,900 |
2022/08/24 | 241 | 242 | 235 | 238 | 8,200 |
2022/08/23 | 241 | 241 | 240 | 241 | 900 |
2022/08/22 | 240 | 241 | 240 | 240 | 3,300 |
2022/08/19 | 242 | 242 | 240 | 240 | 1,200 |
2022/08/18 | 242 | 243 | 240 | 241 | 3,300 |
2022/08/17 | 242 | 243 | 240 | 242 | 6,400 |
2022/08/16 | 241 | 242 | 241 | 242 | 700 |
2022/08/15 | 244 | 244 | 241 | 241 | 1,800 |
2022/08/12 | 241 | 245 | 241 | 243 | 1,900 |
2022/08/10 | 242 | 244 | 240 | 240 | 2,000 |
2022/08/09 | 241 | 242 | 240 | 242 | 4,200 |
2022/08/08 | 243 | 246 | 240 | 241 | 14,400 |
2022/08/05 | 240 | 255 | 240 | 243 | 12,700 |
2022/08/04 | 240 | 241 | 239 | 240 | 6,700 |
2022/08/03 | 240 | 240 | 239 | 240 | 3,300 |
2022/08/02 | 241 | 241 | 240 | 241 | 1,700 |
2022/08/01 | 241 | 242 | 240 | 240 | 2,200 |
2022/07/29 | 240 | 241 | 240 | 241 | 600 |
2022/07/28 | 240 | 242 | 240 | 241 | 1,600 |
2022/07/27 | 240 | 241 | 240 | 241 | 600 |
2022/07/26 | 241 | 241 | 240 | 240 | 1,000 |
2022/07/25 | 240 | 240 | 240 | 240 | 4,100 |
2022/07/22 | 240 | 240 | 240 | 240 | 500 |
2022/07/21 | 240 | 241 | 240 | 240 | 1,200 |
2022/07/20 | 241 | 241 | 240 | 240 | 1,300 |
2022/07/19 | 241 | 241 | 238 | 240 | 3,600 |
2022/07/15 | 241 | 243 | 240 | 241 | 1,700 |
2022/07/14 | 242 | 242 | 239 | 241 | 3,900 |
2022/07/13 | 239 | 240 | 239 | 240 | 1,500 |
2022/07/12 | 241 | 241 | 240 | 241 | 1,000 |
2022/07/11 | 240 | 240 | 239 | 239 | 1,000 |
2022/07/08 | 239 | 242 | 238 | 242 | 2,500 |
2022/07/07 | 243 | 244 | 230 | 240 | 19,500 |
2022/07/06 | 244 | 244 | 241 | 242 | 2,400 |
2022/07/05 | 242 | 244 | 240 | 244 | 1,100 |
2022/07/04 | 246 | 246 | 237 | 241 | 6,500 |
2022/07/01 | 242 | 246 | 242 | 244 | 1,700 |
2022/06/30 | 243 | 244 | 243 | 244 | 300 |
2022/06/29 | 244 | 244 | 242 | 242 | 1,100 |
2022/06/28 | 243 | 244 | 242 | 244 | 700 |
2022/06/27 | 244 | 244 | 241 | 242 | 1,100 |
2022/06/24 | 247 | 247 | 240 | 243 | 17,300 |
2022/06/23 | 247 | 247 | 245 | 247 | 800 |
2022/06/22 | 243 | 247 | 243 | 247 | 3,100 |
2022/06/21 | 240 | 244 | 240 | 243 | 1,800 |
2022/06/20 | 241 | 241 | 237 | 239 | 4,900 |
2022/06/17 | 241 | 244 | 241 | 241 | 4,300 |
2022/06/16 | 241 | 242 | 240 | 242 | 1,200 |
2022/06/15 | 242 | 242 | 240 | 241 | 3,000 |
2022/06/14 | 242 | 243 | 241 | 242 | 2,700 |
2022/06/13 | 242 | 243 | 241 | 243 | 1,500 |
2022/06/10 | 245 | 245 | 241 | 243 | 3,400 |
2022/06/09 | 245 | 245 | 243 | 243 | 2,400 |
2022/06/08 | 247 | 247 | 244 | 245 | 1,600 |
2022/06/07 | 243 | 246 | 243 | 246 | 2,600 |
2022/06/06 | 243 | 243 | 242 | 243 | 800 |
2022/06/03 | 240 | 246 | 240 | 243 | 8,100 |
2022/06/02 | 239 | 242 | 239 | 242 | 2,300 |
2022/06/01 | 239 | 242 | 239 | 239 | 3,300 |
2022/05/31 | 242 | 242 | 239 | 239 | 4,500 |
2022/05/30 | 243 | 243 | 240 | 240 | 4,700 |
2022/05/27 | 247 | 247 | 240 | 243 | 7,200 |
2022/05/26 | 248 | 248 | 246 | 246 | 400 |
2022/05/25 | 248 | 248 | 248 | 248 | 3,500 |
2022/05/24 | 246 | 248 | 244 | 248 | 1,400 |
2022/05/23 | 248 | 248 | 244 | 244 | 3,600 |
2022/05/20 | 244 | 249 | 244 | 248 | 8,700 |
2022/05/19 | 242 | 244 | 242 | 244 | 600 |
2022/05/18 | 243 | 243 | 241 | 242 | 1,900 |
2022/05/17 | 243 | 244 | 241 | 244 | 2,100 |
2022/05/16 | 242 | 244 | 241 | 244 | 1,100 |
2022/05/13 | 244 | 244 | 240 | 242 | 2,900 |
2022/05/12 | 241 | 245 | 240 | 242 | 3,000 |
2022/05/11 | 241 | 242 | 241 | 241 | 3,200 |
2022/05/10 | 243 | 251 | 241 | 241 | 5,800 |
2022/05/09 | 242 | 243 | 238 | 243 | 6,700 |
2022/05/06 | 242 | 242 | 241 | 242 | 2,200 |
2022/05/02 | 242 | 243 | 242 | 243 | 200 |
2022/04/28 | 245 | 245 | 241 | 242 | 2,400 |
2022/04/27 | 243 | 243 | 240 | 240 | 1,700 |
2022/04/26 | 243 | 243 | 243 | 243 | 900 |
2022/04/25 | 242 | 244 | 239 | 242 | 10,200 |
2022/04/22 | 242 | 242 | 241 | 242 | 1,800 |
2022/04/21 | 244 | 245 | 241 | 243 | 5,300 |
2022/04/19 | 244 | 245 | 241 | 242 | 4,200 |
2022/04/18 | 241 | 245 | 241 | 245 | 7,900 |
2022/04/15 | 244 | 245 | 241 | 241 | 1,000 |
2022/04/14 | 244 | 244 | 243 | 244 | 1,500 |
2022/04/13 | 244 | 245 | 243 | 244 | 2,700 |
2022/04/12 | 240 | 244 | 240 | 242 | 2,700 |
2022/04/11 | 239 | 240 | 238 | 240 | 3,800 |
2022/04/08 | 240 | 240 | 239 | 240 | 300 |
2022/04/07 | 241 | 245 | 239 | 239 | 3,100 |
2022/04/06 | 241 | 241 | 240 | 241 | 19,600 |
2022/04/05 | 242 | 242 | 242 | 242 | 2,900 |
2022/04/04 | 244 | 245 | 242 | 245 | 4,200 |
2022/04/01 | 243 | 245 | 242 | 245 | 5,400 |
2022/03/31 | 243 | 245 | 239 | 244 | 8,300 |
2022/03/30 | 238 | 245 | 238 | 245 | 17,400 |
2022/03/29 | 256 | 260 | 255 | 255 | 17,300 |
2022/03/28 | 254 | 257 | 251 | 257 | 12,300 |
2022/03/25 | 256 | 256 | 250 | 254 | 27,300 |
2022/03/24 | 253 | 257 | 250 | 257 | 11,000 |
2022/03/23 | 251 | 254 | 250 | 252 | 12,000 |
2022/03/22 | 249 | 260 | 249 | 252 | 29,700 |
2022/03/18 | 249 | 250 | 249 | 249 | 2,100 |
2022/03/17 | 250 | 250 | 249 | 249 | 2,100 |
2022/03/16 | 246 | 250 | 246 | 250 | 4,500 |
2022/03/15 | 246 | 247 | 246 | 246 | 4,400 |
2022/03/14 | 248 | 249 | 246 | 246 | 6,800 |
2022/03/11 | 249 | 249 | 247 | 249 | 6,300 |
2022/03/10 | 248 | 249 | 247 | 249 | 1,700 |
2022/03/09 | 248 | 248 | 248 | 248 | 1,300 |
2022/03/08 | 247 | 247 | 245 | 247 | 4,300 |
2022/03/07 | 249 | 249 | 246 | 247 | 4,000 |
2022/03/04 | 248 | 250 | 247 | 250 | 5,200 |
2022/03/03 | 246 | 248 | 246 | 248 | 700 |
2022/03/02 | 248 | 250 | 245 | 248 | 6,800 |
2022/03/01 | 248 | 248 | 248 | 248 | 3,600 |
2022/02/28 | 247 | 248 | 247 | 248 | 2,000 |
2022/02/25 | 246 | 250 | 246 | 246 | 8,000 |
2022/02/24 | 248 | 248 | 245 | 246 | 4,200 |
2022/02/22 | 246 | 248 | 246 | 248 | 2,900 |
2022/02/21 | 246 | 249 | 246 | 248 | 6,300 |
2022/02/18 | 245 | 249 | 245 | 249 | 2,200 |
2022/02/17 | 246 | 247 | 246 | 246 | 2,300 |
2022/02/16 | 250 | 250 | 246 | 246 | 1,700 |
2022/02/15 | 250 | 250 | 244 | 250 | 4,600 |
2022/02/14 | 245 | 250 | 244 | 250 | 6,100 |
2022/02/10 | 247 | 247 | 244 | 246 | 5,900 |
2022/02/09 | 246 | 248 | 243 | 248 | 13,000 |
2022/02/08 | 243 | 243 | 242 | 243 | 600 |
2022/02/07 | 245 | 245 | 242 | 242 | 3,900 |
2022/02/04 | 246 | 246 | 245 | 245 | 1,100 |
2022/02/03 | 246 | 248 | 246 | 246 | 2,100 |
2022/02/02 | 245 | 247 | 245 | 246 | 2,100 |
2022/02/01 | 246 | 246 | 246 | 246 | 1,000 |
2022/01/31 | 245 | 245 | 244 | 244 | 1,100 |
2022/01/28 | 244 | 245 | 244 | 244 | 1,700 |
2022/01/27 | 244 | 246 | 244 | 244 | 1,900 |
2022/01/25 | 243 | 243 | 243 | 243 | 1,400 |
2022/01/24 | 242 | 243 | 241 | 243 | 2,800 |
2022/01/21 | 242 | 248 | 242 | 245 | 1,800 |
2022/01/20 | 246 | 246 | 243 | 244 | 5,300 |
2022/01/19 | 246 | 246 | 246 | 246 | 1,000 |
2022/01/18 | 248 | 248 | 245 | 246 | 2,200 |
2022/01/17 | 247 | 247 | 245 | 245 | 200 |
2022/01/14 | 246 | 247 | 246 | 247 | 1,300 |
2022/01/13 | 246 | 249 | 245 | 246 | 5,900 |
2022/01/12 | 250 | 250 | 250 | 250 | 300 |
2022/01/11 | 245 | 250 | 244 | 250 | 6,600 |
2022/01/07 | 245 | 247 | 245 | 247 | 300 |
2022/01/06 | 246 | 246 | 246 | 246 | 3,600 |
2022/01/05 | 250 | 250 | 250 | 250 | 2,000 |
2022/01/04 | 248 | 248 | 246 | 248 | 700 |