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 |
|---|---|---|---|---|---|
| 2024/12/30 | 319 | 319 | 316 | 316 | 3,000 |
| 2024/12/27 | 319 | 319 | 316 | 316 | 2,800 |
| 2024/12/26 | 317 | 319 | 316 | 319 | 2,800 |
| 2024/12/25 | 315 | 316 | 315 | 316 | 2,100 |
| 2024/12/24 | 317 | 317 | 315 | 315 | 900 |
| 2024/12/23 | 317 | 317 | 315 | 315 | 5,600 |
| 2024/12/20 | 318 | 318 | 314 | 316 | 4,100 |
| 2024/12/19 | 320 | 320 | 310 | 314 | 7,100 |
| 2024/12/18 | 317 | 318 | 315 | 315 | 1,000 |
| 2024/12/17 | 314 | 320 | 314 | 317 | 3,500 |
| 2024/12/16 | 316 | 322 | 313 | 313 | 5,800 |
| 2024/12/13 | 313 | 317 | 310 | 316 | 8,800 |
| 2024/12/12 | 311 | 325 | 311 | 317 | 28,300 |
| 2024/12/11 | 318 | 318 | 305 | 307 | 16,600 |
| 2024/12/10 | 323 | 324 | 318 | 318 | 13,200 |
| 2024/12/09 | 320 | 327 | 319 | 323 | 7,200 |
| 2024/12/06 | 319 | 329 | 318 | 319 | 12,900 |
| 2024/12/05 | 317 | 329 | 314 | 320 | 36,800 |
| 2024/12/04 | 303 | 354 | 303 | 316 | 182,900 |
| 2024/12/03 | 304 | 304 | 301 | 302 | 4,700 |
| 2024/12/02 | 302 | 304 | 302 | 303 | 3,100 |
| 2024/11/29 | 303 | 303 | 302 | 302 | 5,800 |
| 2024/11/28 | 303 | 306 | 303 | 303 | 4,700 |
| 2024/11/27 | 304 | 305 | 302 | 305 | 5,500 |
| 2024/11/26 | 305 | 305 | 304 | 304 | 2,800 |
| 2024/11/25 | 305 | 305 | 304 | 304 | 1,400 |
| 2024/11/22 | 302 | 303 | 302 | 303 | 5,100 |
| 2024/11/21 | 304 | 304 | 303 | 303 | 600 |
| 2024/11/20 | 304 | 304 | 304 | 304 | 200 |
| 2024/11/19 | 306 | 306 | 303 | 306 | 2,800 |
| 2024/11/18 | 305 | 306 | 302 | 303 | 4,600 |
| 2024/11/15 | 302 | 303 | 301 | 302 | 2,600 |
| 2024/11/14 | 305 | 305 | 302 | 302 | 2,700 |
| 2024/11/13 | 303 | 305 | 302 | 305 | 2,700 |
| 2024/11/12 | 303 | 303 | 301 | 302 | 1,200 |
| 2024/11/11 | 301 | 302 | 301 | 302 | 6,100 |
| 2024/11/08 | 305 | 305 | 302 | 302 | 7,500 |
| 2024/11/07 | 302 | 307 | 302 | 305 | 6,100 |
| 2024/11/06 | 303 | 306 | 301 | 302 | 8,500 |
| 2024/11/05 | 301 | 305 | 301 | 301 | 2,200 |
| 2024/11/01 | 302 | 305 | 302 | 303 | 500 |
| 2024/10/31 | 304 | 304 | 303 | 303 | 1,000 |
| 2024/10/30 | 304 | 305 | 304 | 305 | 1,600 |
| 2024/10/29 | 302 | 303 | 301 | 303 | 2,800 |
| 2024/10/28 | 301 | 303 | 300 | 302 | 3,800 |
| 2024/10/25 | 304 | 304 | 300 | 300 | 5,400 |
| 2024/10/24 | 302 | 305 | 301 | 304 | 3,300 |
| 2024/10/23 | 303 | 305 | 303 | 304 | 3,300 |
| 2024/10/22 | 303 | 305 | 302 | 303 | 3,900 |
| 2024/10/21 | 305 | 305 | 303 | 303 | 2,700 |
| 2024/10/18 | 305 | 305 | 305 | 305 | 2,100 |
| 2024/10/17 | 308 | 308 | 304 | 304 | 1,600 |
| 2024/10/16 | 305 | 306 | 305 | 306 | 1,800 |
| 2024/10/15 | 305 | 307 | 305 | 305 | 4,000 |
| 2024/10/11 | 304 | 305 | 304 | 304 | 1,800 |
| 2024/10/10 | 305 | 305 | 304 | 304 | 11,700 |
| 2024/10/09 | 309 | 309 | 306 | 306 | 500 |
| 2024/10/08 | 309 | 309 | 307 | 309 | 1,800 |
| 2024/10/07 | 310 | 311 | 304 | 310 | 2,800 |
| 2024/10/04 | 305 | 308 | 305 | 307 | 2,500 |
| 2024/10/03 | 306 | 307 | 306 | 307 | 2,200 |
| 2024/10/02 | 306 | 310 | 306 | 307 | 5,500 |
| 2024/10/01 | 309 | 312 | 308 | 312 | 18,300 |
| 2024/09/30 | 299 | 310 | 299 | 310 | 6,700 |
| 2024/09/27 | 307 | 307 | 305 | 306 | 3,700 |
| 2024/09/26 | 309 | 309 | 306 | 306 | 2,100 |
| 2024/09/25 | 309 | 309 | 308 | 309 | 8,100 |
| 2024/09/24 | 314 | 314 | 309 | 309 | 7,200 |
| 2024/09/20 | 308 | 311 | 308 | 310 | 5,400 |
| 2024/09/19 | 309 | 309 | 307 | 308 | 1,700 |
| 2024/09/18 | 305 | 308 | 305 | 308 | 400 |
| 2024/09/17 | 303 | 305 | 303 | 304 | 1,600 |
| 2024/09/13 | 306 | 306 | 304 | 304 | 700 |
| 2024/09/12 | 307 | 310 | 301 | 306 | 4,600 |
| 2024/09/11 | 305 | 307 | 305 | 307 | 8,300 |
| 2024/09/10 | 310 | 310 | 305 | 310 | 4,600 |
| 2024/09/09 | 307 | 307 | 300 | 305 | 6,200 |
| 2024/09/06 | 306 | 309 | 303 | 304 | 4,100 |
| 2024/09/05 | 312 | 312 | 304 | 309 | 9,100 |
| 2024/09/04 | 323 | 323 | 313 | 313 | 12,900 |
| 2024/09/03 | 319 | 320 | 319 | 319 | 3,000 |
| 2024/09/02 | 320 | 321 | 319 | 319 | 3,200 |
| 2024/08/30 | 314 | 319 | 314 | 317 | 2,100 |
| 2024/08/29 | 319 | 320 | 311 | 320 | 10,800 |
| 2024/08/28 | 319 | 319 | 315 | 317 | 10,800 |
| 2024/08/27 | 316 | 320 | 316 | 319 | 7,500 |
| 2024/08/26 | 312 | 314 | 308 | 313 | 4,800 |
| 2024/08/23 | 311 | 311 | 307 | 310 | 7,500 |
| 2024/08/22 | 314 | 314 | 310 | 310 | 1,100 |
| 2024/08/21 | 311 | 312 | 311 | 312 | 1,600 |
| 2024/08/20 | 305 | 311 | 302 | 311 | 15,100 |
| 2024/08/19 | 303 | 304 | 301 | 301 | 5,700 |
| 2024/08/16 | 299 | 303 | 299 | 303 | 12,400 |
| 2024/08/15 | 300 | 300 | 297 | 299 | 7,100 |
| 2024/08/14 | 300 | 300 | 295 | 297 | 3,500 |
| 2024/08/13 | 298 | 299 | 297 | 298 | 8,000 |
| 2024/08/09 | 302 | 302 | 289 | 299 | 9,800 |
| 2024/08/08 | 288 | 300 | 288 | 299 | 8,300 |
| 2024/08/07 | 281 | 299 | 281 | 289 | 17,400 |
| 2024/08/06 | 276 | 300 | 276 | 286 | 24,400 |
| 2024/08/05 | 318 | 318 | 265 | 279 | 60,600 |
| 2024/08/02 | 332 | 334 | 323 | 323 | 12,500 |
| 2024/08/01 | 341 | 341 | 334 | 339 | 7,500 |
| 2024/07/31 | 339 | 344 | 337 | 342 | 16,100 |
| 2024/07/30 | 337 | 337 | 333 | 333 | 8,200 |
| 2024/07/29 | 333 | 337 | 333 | 333 | 2,500 |
| 2024/07/26 | 336 | 337 | 333 | 333 | 3,500 |
| 2024/07/25 | 339 | 339 | 333 | 334 | 7,000 |
| 2024/07/24 | 339 | 345 | 338 | 339 | 6,600 |
| 2024/07/23 | 340 | 341 | 338 | 340 | 3,400 |
| 2024/07/22 | 335 | 345 | 335 | 342 | 17,000 |
| 2024/07/19 | 339 | 340 | 336 | 340 | 2,400 |
| 2024/07/18 | 337 | 341 | 334 | 340 | 20,000 |
| 2024/07/17 | 341 | 341 | 337 | 337 | 4,200 |
| 2024/07/16 | 337 | 341 | 337 | 339 | 5,400 |
| 2024/07/12 | 338 | 340 | 336 | 337 | 5,400 |
| 2024/07/11 | 335 | 340 | 334 | 339 | 7,600 |
| 2024/07/10 | 339 | 339 | 333 | 335 | 4,500 |
| 2024/07/09 | 339 | 341 | 338 | 338 | 3,800 |
| 2024/07/08 | 340 | 340 | 337 | 339 | 5,400 |
| 2024/07/05 | 339 | 339 | 332 | 334 | 11,800 |
| 2024/07/04 | 339 | 340 | 337 | 339 | 2,600 |
| 2024/07/03 | 341 | 344 | 336 | 336 | 9,400 |
| 2024/07/02 | 342 | 344 | 339 | 340 | 11,700 |
| 2024/07/01 | 338 | 341 | 337 | 340 | 10,600 |
| 2024/06/28 | 337 | 337 | 326 | 333 | 6,500 |
| 2024/06/27 | 339 | 340 | 333 | 337 | 11,300 |
| 2024/06/26 | 340 | 341 | 338 | 339 | 8,700 |
| 2024/06/25 | 332 | 342 | 332 | 338 | 27,500 |
| 2024/06/24 | 332 | 340 | 330 | 332 | 12,800 |
| 2024/06/21 | 327 | 333 | 326 | 333 | 14,100 |
| 2024/06/20 | 325 | 326 | 324 | 326 | 3,200 |
| 2024/06/19 | 323 | 326 | 322 | 324 | 5,900 |
| 2024/06/18 | 323 | 324 | 323 | 324 | 800 |
| 2024/06/17 | 322 | 323 | 320 | 322 | 4,000 |
| 2024/06/14 | 323 | 323 | 320 | 321 | 9,200 |
| 2024/06/13 | 321 | 324 | 321 | 324 | 10,400 |
| 2024/06/12 | 325 | 325 | 321 | 321 | 6,600 |
| 2024/06/11 | 325 | 325 | 322 | 325 | 3,300 |
| 2024/06/10 | 321 | 324 | 321 | 324 | 2,000 |
| 2024/06/07 | 325 | 325 | 321 | 322 | 4,900 |
| 2024/06/06 | 326 | 326 | 325 | 325 | 300 |
| 2024/06/05 | 324 | 325 | 324 | 325 | 900 |
| 2024/06/04 | 324 | 324 | 321 | 323 | 2,800 |
| 2024/06/03 | 323 | 326 | 323 | 324 | 3,000 |
| 2024/05/31 | 321 | 324 | 320 | 322 | 5,900 |
| 2024/05/30 | 322 | 323 | 321 | 321 | 1,000 |
| 2024/05/29 | 324 | 325 | 320 | 320 | 3,900 |
| 2024/05/28 | 325 | 329 | 323 | 324 | 10,500 |
| 2024/05/27 | 321 | 325 | 320 | 325 | 4,900 |
| 2024/05/24 | 322 | 322 | 322 | 322 | 4,200 |
| 2024/05/23 | 322 | 322 | 321 | 322 | 16,800 |
| 2024/05/22 | 322 | 323 | 320 | 321 | 10,700 |
| 2024/05/21 | 320 | 323 | 320 | 323 | 22,100 |
| 2024/05/20 | 319 | 330 | 319 | 325 | 24,700 |
| 2024/05/17 | 321 | 325 | 320 | 322 | 8,900 |
| 2024/05/16 | 329 | 329 | 321 | 321 | 8,600 |
| 2024/05/15 | 330 | 330 | 327 | 328 | 3,200 |
| 2024/05/14 | 334 | 336 | 321 | 331 | 33,800 |
| 2024/05/13 | 337 | 344 | 337 | 344 | 25,400 |
| 2024/05/10 | 338 | 338 | 332 | 336 | 10,000 |
| 2024/05/09 | 337 | 338 | 337 | 337 | 8,900 |
| 2024/05/08 | 342 | 342 | 337 | 337 | 7,000 |
| 2024/05/07 | 335 | 340 | 333 | 337 | 48,300 |
| 2024/05/02 | 332 | 335 | 332 | 333 | 800 |
| 2024/05/01 | 336 | 342 | 330 | 331 | 14,900 |
| 2024/04/30 | 342 | 342 | 338 | 338 | 7,900 |
| 2024/04/26 | 334 | 338 | 334 | 337 | 8,900 |
| 2024/04/25 | 334 | 334 | 330 | 334 | 6,500 |
| 2024/04/24 | 328 | 334 | 328 | 334 | 3,700 |
| 2024/04/23 | 329 | 329 | 327 | 328 | 1,500 |
| 2024/04/22 | 323 | 325 | 322 | 324 | 5,100 |
| 2024/04/19 | 331 | 331 | 321 | 322 | 7,100 |
| 2024/04/18 | 329 | 329 | 324 | 328 | 1,600 |
| 2024/04/17 | 331 | 331 | 320 | 330 | 14,700 |
| 2024/04/16 | 329 | 331 | 326 | 331 | 3,500 |
| 2024/04/15 | 334 | 334 | 328 | 328 | 4,000 |
| 2024/04/12 | 336 | 336 | 330 | 330 | 2,900 |
| 2024/04/11 | 330 | 335 | 330 | 331 | 4,800 |
| 2024/04/10 | 333 | 339 | 332 | 335 | 4,300 |
| 2024/04/09 | 334 | 336 | 333 | 334 | 4,200 |
| 2024/04/08 | 321 | 334 | 321 | 333 | 11,900 |
| 2024/04/05 | 321 | 322 | 321 | 321 | 6,800 |
| 2024/04/04 | 327 | 332 | 322 | 322 | 16,600 |
| 2024/04/03 | 322 | 331 | 322 | 327 | 5,400 |
| 2024/04/02 | 331 | 331 | 324 | 325 | 7,600 |
| 2024/04/01 | 324 | 340 | 321 | 331 | 32,500 |
| 2024/03/29 | 324 | 330 | 323 | 324 | 14,100 |
| 2024/03/28 | 319 | 330 | 316 | 325 | 45,000 |
| 2024/03/27 | 340 | 344 | 335 | 340 | 40,600 |
| 2024/03/26 | 341 | 345 | 338 | 339 | 26,400 |
| 2024/03/25 | 340 | 345 | 339 | 341 | 18,900 |
| 2024/03/22 | 340 | 340 | 337 | 337 | 10,700 |
| 2024/03/21 | 338 | 340 | 335 | 339 | 15,800 |
| 2024/03/19 | 335 | 337 | 334 | 337 | 18,900 |
| 2024/03/18 | 334 | 339 | 330 | 335 | 13,900 |
| 2024/03/15 | 330 | 334 | 328 | 333 | 9,100 |
| 2024/03/14 | 325 | 331 | 325 | 330 | 9,400 |
| 2024/03/13 | 325 | 328 | 324 | 325 | 7,600 |
| 2024/03/12 | 320 | 324 | 320 | 324 | 8,900 |
| 2024/03/11 | 325 | 328 | 323 | 324 | 11,700 |
| 2024/03/08 | 326 | 328 | 324 | 328 | 6,400 |
| 2024/03/07 | 326 | 329 | 322 | 325 | 6,000 |
| 2024/03/06 | 325 | 327 | 325 | 326 | 9,100 |
| 2024/03/05 | 325 | 325 | 322 | 323 | 4,700 |
| 2024/03/04 | 321 | 325 | 321 | 324 | 10,200 |
| 2024/03/01 | 320 | 322 | 315 | 320 | 9,300 |
| 2024/02/29 | 317 | 319 | 317 | 319 | 10,800 |
| 2024/02/28 | 325 | 325 | 309 | 318 | 81,200 |
| 2024/02/27 | 319 | 323 | 318 | 322 | 7,600 |
| 2024/02/26 | 327 | 328 | 317 | 320 | 24,300 |
| 2024/02/22 | 329 | 329 | 326 | 328 | 12,100 |
| 2024/02/21 | 322 | 328 | 320 | 328 | 14,200 |
| 2024/02/20 | 324 | 325 | 321 | 324 | 7,700 |
| 2024/02/19 | 325 | 327 | 322 | 322 | 10,700 |
| 2024/02/16 | 326 | 329 | 324 | 325 | 6,600 |
| 2024/02/15 | 316 | 327 | 316 | 323 | 19,900 |
| 2024/02/14 | 314 | 320 | 311 | 315 | 23,700 |
| 2024/02/13 | 326 | 326 | 313 | 314 | 24,000 |
| 2024/02/09 | 327 | 327 | 320 | 321 | 14,700 |
| 2024/02/08 | 334 | 334 | 320 | 327 | 26,600 |
| 2024/02/07 | 332 | 339 | 322 | 335 | 56,800 |
| 2024/02/06 | 325 | 336 | 318 | 324 | 32,700 |
| 2024/02/05 | 318 | 323 | 318 | 323 | 4,700 |
| 2024/02/02 | 318 | 320 | 318 | 320 | 6,200 |
| 2024/02/01 | 315 | 321 | 315 | 320 | 3,800 |
| 2024/01/31 | 314 | 328 | 314 | 314 | 23,200 |
| 2024/01/30 | 315 | 316 | 313 | 315 | 4,500 |
| 2024/01/29 | 316 | 316 | 311 | 315 | 8,700 |
| 2024/01/26 | 314 | 315 | 313 | 313 | 4,000 |
| 2024/01/25 | 312 | 315 | 312 | 313 | 7,400 |
| 2024/01/24 | 311 | 313 | 311 | 312 | 2,500 |
| 2024/01/23 | 313 | 315 | 310 | 312 | 15,200 |
| 2024/01/22 | 317 | 318 | 316 | 318 | 4,200 |
| 2024/01/19 | 313 | 317 | 313 | 317 | 5,100 |
| 2024/01/18 | 316 | 316 | 313 | 313 | 6,500 |
| 2024/01/17 | 310 | 315 | 307 | 315 | 17,000 |
| 2024/01/16 | 309 | 309 | 306 | 308 | 3,200 |
| 2024/01/15 | 304 | 308 | 303 | 305 | 14,500 |
| 2024/01/12 | 304 | 306 | 302 | 304 | 6,400 |
| 2024/01/11 | 305 | 306 | 304 | 304 | 6,900 |
| 2024/01/10 | 302 | 305 | 302 | 305 | 3,400 |
| 2024/01/09 | 305 | 307 | 301 | 302 | 20,600 |
| 2024/01/05 | 303 | 305 | 303 | 305 | 7,100 |
| 2024/01/04 | 302 | 304 | 302 | 303 | 3,100 |