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 |
---|---|---|---|---|---|
2023/12/29 | 301 | 303 | 301 | 302 | 3,100 |
2023/12/28 | 299 | 302 | 299 | 302 | 3,300 |
2023/12/27 | 300 | 301 | 298 | 300 | 17,700 |
2023/12/26 | 300 | 300 | 298 | 300 | 3,600 |
2023/12/25 | 300 | 300 | 299 | 299 | 6,800 |
2023/12/22 | 298 | 300 | 298 | 300 | 3,000 |
2023/12/21 | 297 | 300 | 297 | 300 | 8,300 |
2023/12/20 | 303 | 303 | 297 | 297 | 10,600 |
2023/12/19 | 300 | 302 | 299 | 302 | 5,700 |
2023/12/18 | 301 | 301 | 299 | 300 | 10,100 |
2023/12/15 | 303 | 303 | 301 | 301 | 3,300 |
2023/12/14 | 301 | 304 | 300 | 300 | 11,700 |
2023/12/13 | 304 | 304 | 299 | 300 | 10,900 |
2023/12/12 | 305 | 305 | 300 | 302 | 4,100 |
2023/12/11 | 304 | 305 | 303 | 303 | 3,800 |
2023/12/08 | 303 | 304 | 302 | 304 | 7,800 |
2023/12/07 | 303 | 303 | 300 | 303 | 8,900 |
2023/12/06 | 304 | 304 | 302 | 302 | 8,600 |
2023/12/05 | 304 | 305 | 303 | 303 | 3,300 |
2023/12/04 | 305 | 306 | 302 | 304 | 9,500 |
2023/12/01 | 304 | 309 | 304 | 307 | 9,200 |
2023/11/30 | 305 | 305 | 304 | 304 | 3,100 |
2023/11/29 | 306 | 306 | 304 | 305 | 8,100 |
2023/11/28 | 307 | 307 | 305 | 306 | 3,000 |
2023/11/27 | 308 | 311 | 304 | 309 | 9,700 |
2023/11/24 | 303 | 312 | 303 | 307 | 12,700 |
2023/11/22 | 301 | 307 | 301 | 303 | 13,900 |
2023/11/21 | 302 | 303 | 300 | 301 | 6,300 |
2023/11/20 | 304 | 308 | 302 | 302 | 6,700 |
2023/11/17 | 300 | 310 | 300 | 304 | 38,700 |
2023/11/16 | 302 | 305 | 301 | 303 | 6,900 |
2023/11/15 | 307 | 307 | 302 | 302 | 4,100 |
2023/11/14 | 303 | 305 | 302 | 304 | 2,800 |
2023/11/13 | 304 | 307 | 301 | 303 | 8,500 |
2023/11/10 | 305 | 307 | 300 | 303 | 20,400 |
2023/11/09 | 307 | 308 | 305 | 305 | 5,400 |
2023/11/08 | 305 | 315 | 300 | 307 | 91,100 |
2023/11/07 | 304 | 336 | 299 | 329 | 92,200 |
2023/11/06 | 302 | 307 | 300 | 306 | 11,600 |
2023/11/02 | 298 | 300 | 298 | 299 | 14,400 |
2023/11/01 | 298 | 299 | 297 | 297 | 1,900 |
2023/10/31 | 298 | 299 | 296 | 297 | 8,900 |
2023/10/30 | 295 | 296 | 295 | 296 | 4,000 |
2023/10/27 | 296 | 296 | 295 | 295 | 9,100 |
2023/10/26 | 298 | 298 | 296 | 296 | 5,200 |
2023/10/25 | 296 | 298 | 296 | 297 | 4,400 |
2023/10/24 | 297 | 297 | 295 | 296 | 10,200 |
2023/10/23 | 296 | 300 | 295 | 296 | 8,900 |
2023/10/20 | 297 | 297 | 296 | 296 | 8,200 |
2023/10/19 | 297 | 300 | 297 | 299 | 2,500 |
2023/10/18 | 297 | 300 | 297 | 298 | 3,500 |
2023/10/17 | 297 | 302 | 296 | 298 | 4,800 |
2023/10/16 | 296 | 298 | 295 | 296 | 8,500 |
2023/10/13 | 300 | 300 | 297 | 297 | 4,100 |
2023/10/12 | 300 | 300 | 298 | 299 | 2,600 |
2023/10/11 | 297 | 301 | 295 | 301 | 9,500 |
2023/10/10 | 301 | 301 | 296 | 297 | 6,100 |
2023/10/06 | 299 | 299 | 297 | 298 | 3,300 |
2023/10/05 | 297 | 299 | 295 | 296 | 8,500 |
2023/10/04 | 300 | 300 | 295 | 300 | 97,100 |
2023/10/03 | 302 | 302 | 300 | 300 | 14,500 |
2023/10/02 | 303 | 304 | 302 | 304 | 1,900 |
2023/09/29 | 304 | 309 | 303 | 303 | 9,700 |
2023/09/28 | 304 | 304 | 302 | 302 | 5,100 |
2023/09/27 | 302 | 304 | 302 | 302 | 1,800 |
2023/09/26 | 307 | 307 | 301 | 301 | 11,800 |
2023/09/25 | 304 | 307 | 304 | 305 | 5,400 |
2023/09/22 | 307 | 308 | 300 | 304 | 13,700 |
2023/09/21 | 314 | 314 | 308 | 311 | 11,200 |
2023/09/20 | 306 | 313 | 305 | 312 | 16,800 |
2023/09/19 | 303 | 309 | 300 | 306 | 21,900 |
2023/09/15 | 307 | 307 | 301 | 301 | 7,200 |
2023/09/14 | 307 | 318 | 300 | 303 | 60,600 |
2023/09/13 | 304 | 306 | 304 | 305 | 3,600 |
2023/09/12 | 307 | 307 | 303 | 306 | 6,500 |
2023/09/11 | 310 | 310 | 305 | 307 | 8,400 |
2023/09/08 | 308 | 308 | 304 | 307 | 7,500 |
2023/09/07 | 308 | 310 | 305 | 305 | 16,400 |
2023/09/06 | 307 | 311 | 307 | 307 | 16,900 |
2023/09/05 | 309 | 310 | 305 | 310 | 26,000 |
2023/09/04 | 301 | 305 | 301 | 303 | 18,000 |
2023/09/01 | 302 | 303 | 300 | 303 | 4,700 |
2023/08/31 | 302 | 302 | 299 | 300 | 14,500 |
2023/08/30 | 306 | 306 | 298 | 300 | 48,000 |
2023/08/29 | 303 | 333 | 300 | 306 | 254,500 |
2023/08/28 | 297 | 300 | 296 | 298 | 13,300 |
2023/08/25 | 298 | 300 | 296 | 297 | 15,000 |
2023/08/24 | 298 | 301 | 297 | 298 | 20,300 |
2023/08/23 | 299 | 299 | 295 | 297 | 8,600 |
2023/08/22 | 299 | 299 | 296 | 297 | 7,800 |
2023/08/21 | 294 | 299 | 294 | 296 | 16,800 |
2023/08/18 | 295 | 300 | 294 | 294 | 22,700 |
2023/08/17 | 299 | 299 | 295 | 296 | 7,300 |
2023/08/16 | 295 | 300 | 295 | 295 | 26,200 |
2023/08/15 | 298 | 298 | 295 | 297 | 13,500 |
2023/08/14 | 295 | 298 | 295 | 295 | 33,400 |
2023/08/10 | 297 | 303 | 297 | 303 | 9,600 |
2023/08/09 | 295 | 300 | 295 | 296 | 8,900 |
2023/08/08 | 300 | 303 | 294 | 295 | 23,300 |
2023/08/07 | 298 | 300 | 292 | 300 | 35,700 |
2023/08/04 | 295 | 315 | 291 | 303 | 177,800 |
2023/08/03 | 297 | 299 | 294 | 294 | 12,800 |
2023/08/02 | 297 | 298 | 296 | 296 | 11,100 |
2023/08/01 | 303 | 303 | 298 | 300 | 12,800 |
2023/07/31 | 304 | 304 | 298 | 299 | 10,200 |
2023/07/28 | 304 | 304 | 298 | 299 | 15,000 |
2023/07/27 | 300 | 304 | 299 | 302 | 15,400 |
2023/07/26 | 301 | 304 | 300 | 301 | 11,400 |
2023/07/25 | 303 | 304 | 300 | 302 | 11,500 |
2023/07/24 | 301 | 305 | 301 | 303 | 14,600 |
2023/07/21 | 296 | 302 | 294 | 300 | 26,800 |
2023/07/20 | 302 | 305 | 298 | 298 | 36,900 |
2023/07/19 | 307 | 308 | 300 | 303 | 28,900 |
2023/07/18 | 308 | 309 | 295 | 308 | 78,800 |
2023/07/14 | 318 | 318 | 303 | 307 | 112,700 |
2023/07/13 | 318 | 328 | 304 | 306 | 241,000 |
2023/07/12 | 300 | 350 | 300 | 320 | 1,405,300 |
2023/07/11 | 284 | 296 | 282 | 294 | 57,000 |
2023/07/10 | 283 | 284 | 281 | 283 | 18,800 |
2023/07/07 | 282 | 284 | 281 | 283 | 12,000 |
2023/07/06 | 284 | 284 | 281 | 281 | 19,700 |
2023/07/05 | 286 | 287 | 281 | 284 | 20,300 |
2023/07/04 | 286 | 288 | 284 | 286 | 7,700 |
2023/07/03 | 286 | 288 | 284 | 286 | 16,600 |
2023/06/30 | 285 | 288 | 284 | 287 | 6,500 |
2023/06/29 | 284 | 287 | 284 | 284 | 10,300 |
2023/06/28 | 285 | 288 | 284 | 284 | 9,600 |
2023/06/27 | 286 | 286 | 282 | 285 | 21,800 |
2023/06/26 | 288 | 290 | 285 | 287 | 5,000 |
2023/06/23 | 290 | 292 | 284 | 287 | 40,000 |
2023/06/22 | 290 | 297 | 288 | 289 | 57,600 |
2023/06/21 | 289 | 297 | 285 | 295 | 35,400 |
2023/06/20 | 290 | 292 | 288 | 288 | 16,300 |
2023/06/19 | 287 | 294 | 287 | 289 | 37,700 |
2023/06/16 | 281 | 290 | 281 | 287 | 33,400 |
2023/06/15 | 288 | 288 | 281 | 284 | 46,300 |
2023/06/14 | 290 | 291 | 284 | 286 | 52,400 |
2023/06/13 | 295 | 296 | 286 | 291 | 72,900 |
2023/06/12 | 296 | 299 | 294 | 294 | 26,500 |
2023/06/09 | 297 | 299 | 295 | 296 | 20,800 |
2023/06/08 | 298 | 300 | 296 | 298 | 20,500 |
2023/06/07 | 299 | 303 | 297 | 299 | 25,100 |
2023/06/06 | 295 | 298 | 292 | 295 | 46,300 |
2023/06/05 | 295 | 296 | 289 | 293 | 45,000 |
2023/06/02 | 308 | 308 | 291 | 293 | 137,800 |
2023/06/01 | 320 | 324 | 307 | 307 | 121,400 |
2023/05/31 | 310 | 334 | 310 | 317 | 214,600 |
2023/05/30 | 318 | 323 | 306 | 307 | 83,600 |
2023/05/29 | 311 | 320 | 304 | 317 | 104,100 |
2023/05/26 | 311 | 329 | 306 | 310 | 187,200 |
2023/05/25 | 320 | 337 | 309 | 314 | 322,100 |
2023/05/24 | 347 | 357 | 317 | 320 | 529,800 |
2023/05/23 | 369 | 380 | 334 | 339 | 709,800 |
2023/05/22 | 384 | 424 | 368 | 371 | 1,145,700 |
2023/05/19 | 362 | 457 | 355 | 416 | 3,268,000 |
2023/05/18 | 352 | 443 | 314 | 378 | 3,071,400 |
2023/05/17 | 307 | 364 | 302 | 364 | 1,475,900 |
2023/05/16 | 269 | 321 | 266 | 284 | 387,600 |
2023/05/15 | 269 | 278 | 260 | 263 | 97,200 |
2023/05/12 | 295 | 330 | 262 | 264 | 371,400 |
2023/05/11 | 298 | 309 | 292 | 295 | 111,700 |
2023/05/10 | 297 | 308 | 286 | 298 | 185,400 |
2023/05/09 | 301 | 332 | 289 | 314 | 877,700 |
2023/05/08 | 256 | 256 | 252 | 253 | 3,600 |
2023/05/02 | 254 | 256 | 253 | 255 | 4,400 |
2023/05/01 | 256 | 257 | 256 | 256 | 700 |
2023/04/28 | 255 | 256 | 253 | 256 | 2,000 |
2023/04/27 | 255 | 255 | 255 | 255 | 1,200 |
2023/04/26 | 255 | 257 | 255 | 255 | 4,800 |
2023/04/25 | 255 | 256 | 254 | 255 | 3,000 |
2023/04/24 | 255 | 257 | 253 | 254 | 6,600 |
2023/04/21 | 254 | 255 | 253 | 255 | 2,000 |
2023/04/20 | 254 | 254 | 254 | 254 | 1,400 |
2023/04/19 | 254 | 255 | 253 | 254 | 600 |
2023/04/18 | 253 | 254 | 253 | 253 | 1,900 |
2023/04/17 | 255 | 255 | 252 | 253 | 1,700 |
2023/04/14 | 253 | 255 | 253 | 255 | 2,800 |
2023/04/13 | 253 | 255 | 253 | 254 | 3,800 |
2023/04/12 | 253 | 255 | 252 | 253 | 2,600 |
2023/04/11 | 251 | 252 | 251 | 252 | 7,600 |
2023/04/10 | 251 | 252 | 250 | 251 | 2,800 |
2023/04/07 | 254 | 254 | 251 | 251 | 7,000 |
2023/04/06 | 252 | 257 | 252 | 254 | 3,600 |
2023/04/05 | 254 | 254 | 253 | 253 | 2,400 |
2023/04/04 | 256 | 256 | 251 | 255 | 5,900 |
2023/04/03 | 256 | 260 | 256 | 259 | 4,300 |
2023/03/31 | 260 | 260 | 253 | 255 | 7,300 |
2023/03/30 | 248 | 258 | 248 | 257 | 21,100 |
2023/03/29 | 270 | 272 | 260 | 271 | 22,500 |
2023/03/28 | 269 | 269 | 265 | 269 | 13,000 |
2023/03/27 | 269 | 269 | 266 | 268 | 11,300 |
2023/03/24 | 264 | 269 | 264 | 267 | 6,700 |
2023/03/23 | 268 | 268 | 261 | 264 | 10,900 |
2023/03/22 | 266 | 268 | 266 | 267 | 1,100 |
2023/03/20 | 268 | 268 | 265 | 266 | 14,200 |
2023/03/17 | 269 | 270 | 265 | 268 | 4,100 |
2023/03/16 | 265 | 270 | 264 | 267 | 7,700 |
2023/03/15 | 265 | 268 | 265 | 268 | 2,700 |
2023/03/14 | 264 | 269 | 264 | 266 | 4,700 |
2023/03/13 | 271 | 271 | 265 | 267 | 7,100 |
2023/03/10 | 265 | 270 | 265 | 269 | 4,400 |
2023/03/09 | 265 | 269 | 265 | 268 | 5,500 |
2023/03/08 | 265 | 267 | 263 | 266 | 6,400 |
2023/03/07 | 267 | 269 | 265 | 267 | 9,300 |
2023/03/06 | 266 | 267 | 265 | 265 | 6,600 |
2023/03/03 | 262 | 264 | 262 | 264 | 1,400 |
2023/03/02 | 267 | 267 | 261 | 261 | 4,400 |
2023/03/01 | 263 | 263 | 262 | 262 | 2,700 |
2023/02/28 | 261 | 266 | 260 | 263 | 3,900 |
2023/02/27 | 258 | 268 | 257 | 260 | 14,500 |
2023/02/24 | 259 | 259 | 258 | 258 | 7,500 |
2023/02/22 | 258 | 260 | 258 | 259 | 1,700 |
2023/02/21 | 258 | 260 | 257 | 259 | 5,500 |
2023/02/20 | 261 | 261 | 257 | 259 | 3,200 |
2023/02/17 | 259 | 259 | 257 | 257 | 2,600 |
2023/02/16 | 259 | 260 | 258 | 258 | 3,200 |
2023/02/15 | 255 | 259 | 254 | 256 | 3,100 |
2023/02/14 | 253 | 256 | 253 | 254 | 4,300 |
2023/02/13 | 256 | 256 | 250 | 252 | 25,000 |
2023/02/10 | 255 | 257 | 253 | 255 | 6,300 |
2023/02/09 | 256 | 260 | 255 | 255 | 8,400 |
2023/02/08 | 258 | 259 | 253 | 259 | 16,000 |
2023/02/07 | 264 | 264 | 251 | 256 | 40,400 |
2023/02/06 | 269 | 280 | 260 | 265 | 50,700 |
2023/02/03 | 268 | 268 | 262 | 263 | 12,400 |
2023/02/02 | 266 | 273 | 266 | 269 | 10,800 |
2023/02/01 | 260 | 265 | 260 | 265 | 10,600 |
2023/01/31 | 271 | 272 | 261 | 266 | 11,300 |
2023/01/30 | 267 | 274 | 264 | 267 | 10,500 |
2023/01/27 | 264 | 266 | 264 | 266 | 3,200 |
2023/01/26 | 263 | 264 | 261 | 264 | 2,800 |
2023/01/25 | 260 | 263 | 260 | 260 | 4,400 |
2023/01/24 | 265 | 267 | 261 | 261 | 9,000 |
2023/01/23 | 263 | 267 | 261 | 265 | 6,800 |
2023/01/20 | 261 | 265 | 257 | 263 | 9,400 |
2023/01/19 | 260 | 260 | 256 | 258 | 3,600 |
2023/01/18 | 257 | 260 | 255 | 258 | 2,100 |
2023/01/17 | 258 | 258 | 255 | 256 | 8,100 |
2023/01/16 | 258 | 260 | 254 | 260 | 6,600 |
2023/01/13 | 254 | 256 | 254 | 255 | 3,900 |
2023/01/12 | 254 | 255 | 253 | 255 | 2,400 |
2023/01/11 | 254 | 257 | 254 | 257 | 2,400 |
2023/01/10 | 254 | 254 | 253 | 253 | 4,600 |
2023/01/06 | 256 | 256 | 253 | 256 | 3,600 |
2023/01/05 | 257 | 257 | 255 | 255 | 2,500 |
2023/01/04 | 260 | 260 | 257 | 258 | 4,800 |