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 |
|---|---|---|---|---|---|
| 2025/06/13 | 317 | 317 | 312 | 316 | 3,300 |
| 2025/06/12 | 318 | 318 | 314 | 316 | 3,200 |
| 2025/06/11 | 318 | 318 | 318 | 318 | 200 |
| 2025/06/10 | 316 | 318 | 315 | 316 | 10,900 |
| 2025/06/09 | 315 | 320 | 312 | 319 | 15,600 |
| 2025/06/06 | 318 | 320 | 316 | 318 | 11,800 |
| 2025/06/05 | 318 | 321 | 318 | 320 | 9,400 |
| 2025/06/04 | 318 | 323 | 318 | 322 | 6,400 |
| 2025/06/03 | 318 | 320 | 318 | 320 | 3,600 |
| 2025/06/02 | 318 | 320 | 318 | 320 | 4,100 |
| 2025/05/30 | 319 | 323 | 315 | 320 | 9,800 |
| 2025/05/29 | 318 | 321 | 318 | 321 | 1,400 |
| 2025/05/28 | 319 | 319 | 318 | 318 | 1,800 |
| 2025/05/27 | 317 | 320 | 317 | 319 | 2,600 |
| 2025/05/26 | 319 | 319 | 315 | 317 | 2,400 |
| 2025/05/23 | 313 | 315 | 313 | 314 | 1,300 |
| 2025/05/22 | 314 | 315 | 313 | 313 | 6,300 |
| 2025/05/21 | 314 | 319 | 314 | 314 | 10,500 |
| 2025/05/20 | 313 | 318 | 313 | 314 | 3,600 |
| 2025/05/19 | 318 | 318 | 312 | 312 | 2,400 |
| 2025/05/16 | 315 | 317 | 311 | 311 | 3,400 |
| 2025/05/15 | 310 | 315 | 310 | 315 | 7,900 |
| 2025/05/14 | 314 | 323 | 305 | 310 | 175,800 |
| 2025/05/13 | 312 | 316 | 311 | 311 | 20,000 |
| 2025/05/12 | 332 | 339 | 309 | 314 | 93,600 |
| 2025/05/09 | 326 | 331 | 326 | 331 | 10,100 |
| 2025/05/08 | 326 | 329 | 326 | 329 | 3,600 |
| 2025/05/07 | 324 | 327 | 322 | 326 | 4,100 |
| 2025/05/02 | 333 | 333 | 324 | 324 | 4,300 |
| 2025/05/01 | 328 | 332 | 326 | 332 | 4,600 |
| 2025/04/30 | 321 | 329 | 321 | 328 | 7,000 |
| 2025/04/28 | 329 | 330 | 321 | 322 | 23,800 |
| 2025/04/25 | 335 | 342 | 331 | 331 | 9,800 |
| 2025/04/24 | 328 | 359 | 323 | 333 | 110,000 |
| 2025/04/23 | 352 | 375 | 318 | 327 | 196,800 |
| 2025/04/22 | 317 | 384 | 317 | 348 | 335,600 |
| 2025/04/21 | 314 | 320 | 314 | 319 | 9,100 |
| 2025/04/18 | 310 | 315 | 310 | 313 | 1,000 |
| 2025/04/17 | 310 | 317 | 310 | 310 | 6,700 |
| 2025/04/16 | 326 | 327 | 309 | 309 | 23,300 |
| 2025/04/15 | 305 | 352 | 303 | 318 | 304,800 |
| 2025/04/14 | 298 | 302 | 298 | 301 | 6,600 |
| 2025/04/11 | 299 | 299 | 290 | 298 | 8,400 |
| 2025/04/10 | 301 | 302 | 295 | 299 | 11,100 |
| 2025/04/09 | 297 | 297 | 288 | 293 | 17,000 |
| 2025/04/08 | 307 | 307 | 300 | 301 | 7,600 |
| 2025/04/07 | 300 | 310 | 288 | 300 | 41,100 |
| 2025/04/04 | 314 | 317 | 306 | 310 | 30,800 |
| 2025/04/03 | 315 | 322 | 313 | 319 | 9,500 |
| 2025/04/02 | 322 | 322 | 316 | 319 | 4,000 |
| 2025/04/01 | 323 | 325 | 316 | 322 | 9,200 |
| 2025/03/31 | 314 | 319 | 310 | 317 | 10,400 |
| 2025/03/28 | 316 | 320 | 312 | 319 | 25,100 |
| 2025/03/27 | 332 | 332 | 323 | 329 | 21,400 |
| 2025/03/26 | 331 | 332 | 328 | 329 | 13,900 |
| 2025/03/25 | 334 | 334 | 329 | 331 | 20,000 |
| 2025/03/24 | 337 | 339 | 332 | 332 | 19,400 |
| 2025/03/21 | 338 | 338 | 337 | 337 | 11,800 |
| 2025/03/19 | 338 | 341 | 338 | 338 | 4,600 |
| 2025/03/18 | 338 | 339 | 335 | 336 | 11,700 |
| 2025/03/17 | 341 | 342 | 335 | 338 | 14,600 |
| 2025/03/14 | 335 | 340 | 335 | 340 | 2,700 |
| 2025/03/13 | 332 | 340 | 332 | 337 | 5,800 |
| 2025/03/12 | 335 | 339 | 331 | 338 | 3,600 |
| 2025/03/11 | 326 | 335 | 326 | 335 | 9,300 |
| 2025/03/10 | 332 | 332 | 327 | 327 | 4,200 |
| 2025/03/07 | 327 | 328 | 325 | 326 | 2,200 |
| 2025/03/06 | 327 | 333 | 324 | 325 | 5,500 |
| 2025/03/05 | 329 | 330 | 325 | 327 | 8,600 |
| 2025/03/04 | 323 | 335 | 323 | 333 | 16,700 |
| 2025/03/03 | 328 | 336 | 328 | 331 | 5,900 |
| 2025/02/28 | 328 | 332 | 326 | 329 | 3,300 |
| 2025/02/27 | 327 | 329 | 326 | 326 | 6,300 |
| 2025/02/26 | 331 | 331 | 326 | 331 | 7,100 |
| 2025/02/25 | 326 | 331 | 326 | 331 | 9,400 |
| 2025/02/21 | 324 | 328 | 322 | 326 | 4,800 |
| 2025/02/20 | 322 | 328 | 322 | 323 | 4,400 |
| 2025/02/19 | 328 | 328 | 320 | 325 | 7,600 |
| 2025/02/18 | 322 | 326 | 317 | 325 | 8,100 |
| 2025/02/17 | 320 | 324 | 318 | 321 | 13,900 |
| 2025/02/14 | 316 | 321 | 315 | 316 | 4,000 |
| 2025/02/13 | 315 | 317 | 314 | 315 | 3,100 |
| 2025/02/12 | 317 | 318 | 313 | 315 | 4,500 |
| 2025/02/10 | 313 | 326 | 313 | 316 | 6,100 |
| 2025/02/07 | 315 | 315 | 310 | 310 | 7,700 |
| 2025/02/06 | 323 | 335 | 302 | 312 | 61,400 |
| 2025/02/05 | 323 | 323 | 320 | 323 | 1,700 |
| 2025/02/04 | 320 | 323 | 318 | 320 | 8,200 |
| 2025/02/03 | 319 | 320 | 318 | 319 | 5,700 |
| 2025/01/31 | 320 | 320 | 319 | 320 | 11,000 |
| 2025/01/30 | 319 | 319 | 318 | 318 | 1,300 |
| 2025/01/29 | 323 | 325 | 319 | 319 | 4,300 |
| 2025/01/28 | 320 | 320 | 318 | 319 | 2,300 |
| 2025/01/27 | 324 | 324 | 319 | 319 | 5,600 |
| 2025/01/24 | 320 | 320 | 320 | 320 | 1,900 |
| 2025/01/23 | 323 | 323 | 317 | 320 | 2,500 |
| 2025/01/22 | 321 | 321 | 317 | 318 | 5,000 |
| 2025/01/21 | 324 | 324 | 321 | 321 | 1,800 |
| 2025/01/20 | 318 | 320 | 316 | 320 | 2,000 |
| 2025/01/17 | 316 | 323 | 316 | 318 | 3,200 |
| 2025/01/16 | 319 | 322 | 317 | 322 | 3,700 |
| 2025/01/15 | 321 | 321 | 318 | 320 | 3,600 |
| 2025/01/14 | 324 | 324 | 319 | 320 | 3,200 |
| 2025/01/10 | 324 | 324 | 323 | 324 | 5,100 |
| 2025/01/09 | 319 | 323 | 316 | 323 | 18,900 |
| 2025/01/08 | 318 | 321 | 317 | 319 | 5,800 |
| 2025/01/07 | 317 | 322 | 317 | 318 | 1,700 |
| 2025/01/06 | 316 | 325 | 316 | 317 | 10,500 |