1. HOME >
  2. 株価時系列 >
  3. 7538 >
  4. 2021年

7538 (株)大水 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302462462442441,300244
2021-12-292412452412452,200245
2021-12-282422422402405,300240
2021-12-272422422412425,700242
2021-12-242412432412422,100242
2021-12-232422422392412,000241
2021-12-222392422392422,200242
2021-12-212392412392403,900240
2021-12-202422422402408,300240
2021-12-172412432412422,600242
2021-12-162432442412434,600243
2021-12-152452452442451,700245
2021-12-14245245245245100245
2021-12-132432462432461,800246
2021-12-1024624724424610,200246
2021-12-092442462442462,700246
2021-12-082432442422433,000243
2021-12-07243243243243300243
2021-12-06243245243245700245
2021-12-032462462412434,800243
2021-12-022422432392432,000243
2021-12-0125025323924330,100243
2021-11-302512522492521,500252
2021-11-292462532462498,000249
2021-11-262492502482486,800248
2021-11-252472502472492,300249
2021-11-242472482472471,800247
2021-11-222452512452471,600247
2021-11-192472482442485,200248
2021-11-182472472432473,100247
2021-11-172442472442471,600247
2021-11-162452452432443,400244
2021-11-152472472442453,100245
2021-11-122442472442473,200247
2021-11-112432452432444,400244
2021-11-1024624724124417,000244
2021-11-0924824924424523,100245
2021-11-08250298244246212,200246
2021-11-052492492492492,800249
2021-11-042492502492502,300250
2021-11-022512512492492,700249
2021-11-01250251250251600251
2021-10-292492512492511,000251
2021-10-282492492482491,400249
2021-10-272472502472483,300248
2021-10-262512512452465,200246
2021-10-252502522502514,800251
2021-10-22---250-250
2021-10-212492502492501,100250
2021-10-20250250250250200250
2021-10-192472512472503,600250
2021-10-18249250248250400250
2021-10-15249250249250300250
2021-10-14247249247249800249
2021-10-132482502482501,100250
2021-10-12250250250250200250
2021-10-112472502472502,100250
2021-10-082462512462477,500247
2021-10-072532532452483,400248
2021-10-062532542512546,100254
2021-10-052532532472504,100250
2021-10-042532532532531,000253
2021-10-012522532492491,200249
2021-09-302512522492521,500252
2021-09-29252252252252100252
2021-09-282522532492494,000249
2021-09-2725525524925010,300250
2021-09-242502532502539,300253
2021-09-222472512452505,200250
2021-09-212462482462484,800248
2021-09-172502512502502,700250
2021-09-162482482462471,700247
2021-09-152492502472493,400249
2021-09-142502502482481,900248
2021-09-132502512482512,200251
2021-09-10249250249250600250
2021-09-092472492462493,400249
2021-09-082442482442454,600245
2021-09-072482482452453,000245
2021-09-062442472442456,100245
2021-09-032462482442443,900244
2021-09-02247247246246500246
2021-09-012442472442463,800246
2021-08-312492492462473,800247
2021-08-302492522482493,300249
2021-08-27247247246247500247
2021-08-2624625024524612,300246
2021-08-252462492462491,000249
2021-08-242482522482488,700248
2021-08-232482512432487,600248
2021-08-202502502502501,300250
2021-08-192462502462501,600250
2021-08-182482482462464,300246
2021-08-172502502472473,700247
2021-08-162482502472481,800248
2021-08-132472512472493,500249
2021-08-122532532522523,200252
2021-08-11246251246251900251
2021-08-102502502492491,200249
2021-08-06247249247249400249
2021-08-0525125224424511,800245
2021-08-04250250250250200250
2021-08-03252252249249900249
2021-08-02249249249249900249
2021-07-30251251249249800249
2021-07-292502522502522,000252
2021-07-282492512492503,700250
2021-07-272502502472493,600249
2021-07-262512512502512,200251
2021-07-212482512482503,100250
2021-07-202522522472489,600248
2021-07-192462502462501,400250
2021-07-16249249249249100249
2021-07-152502502472491,600249
2021-07-142472502472501,600250
2021-07-132502502482481,500248
2021-07-122482502482503,700250
2021-07-092492492412495,700249
2021-07-0824924924624910,000249
2021-07-072462492462483,300248
2021-07-062472492472497,000249
2021-07-052472472472471,100247
2021-07-022462472462474,200247
2021-07-012452472452471,300247
2021-06-30245245244245900245
2021-06-292462472462473,000247
2021-06-282472472442461,900246
2021-06-2524624724524613,800246
2021-06-242432462432461,400246
2021-06-232442452402435,500243
2021-06-22243243243243100243
2021-06-212422422412421,200242
2021-06-182442452412442,800244
2021-06-172432432422421,300242
2021-06-162402432402432,200243
2021-06-152452452412432,100243
2021-06-142422462422462,800246
2021-06-112412412402413,400241
2021-06-10243244242244600244
2021-06-092412452412452,600245
2021-06-082442452432452,400245
2021-06-072442452442442,100244
2021-06-042432432432432,000243
2021-06-032402432402431,000243
2021-06-022402402382405,000240
2021-06-01242242240240200240
2021-05-312412412382401,500240
2021-05-28244244243243200243
2021-05-272422422382408,300240
2021-05-262402422402426,600242
2021-05-252392412392401,400240
2021-05-24237239237239600239
2021-05-212362372362362,500236
2021-05-202382392372393,100239
2021-05-192382382362381,200238
2021-05-182372382372374,800237
2021-05-172372402362395,400239
2021-05-142362382362373,800237
2021-05-132372422362365,800236
2021-05-122382432352386,200238
2021-05-1123824523623610,900236
2021-05-102442442372372,800237
2021-05-072382422382424,600242
2021-05-062362382362373,800237
2021-04-302412412372382,900238
2021-04-282392412372411,800241
2021-04-27238238238238700238
2021-04-262442442382381,900238
2021-04-2324024523824313,700243
2021-04-222362402362401,200240
2021-04-212442452352393,800239
2021-04-20239240239239800239
2021-04-1923724123423717,900237
2021-04-162372372362371,600237
2021-04-152402402362371,300237
2021-04-142392402332402,300240
2021-04-132342382342343,500234
2021-04-1224024023323512,400235
2021-04-092382412382384,700238
2021-04-082452452392404,500240
2021-04-072382402382403,900240
2021-04-062452452382398,300239
2021-04-052422452392454,700245
2021-04-022412432412422,200242
2021-04-012492492412443,700244
2021-03-3124224824124811,700248
2021-03-3023624323624128,600241
2021-03-2926226324925339,900253
2021-03-262602622582609,400260
2021-03-2526026225826211,500262
2021-03-242612612572604,900260
2021-03-2325626125525819,000258
2021-03-2225826125626118,600261
2021-03-192542562532566,600256
2021-03-182552562522557,300255
2021-03-172512552502526,800252
2021-03-162512532502518,500251
2021-03-152502552502509,100250
2021-03-122522522512522,700252
2021-03-112482542482504,800250
2021-03-102442482442488,600248
2021-03-0924325424024230,300242
2021-03-082442512422436,200243
2021-03-052452452412447,400244
2021-03-0424324424024310,900243
2021-03-032452452402419,700241
2021-03-0224524624024311,400243
2021-03-0125025524424411,800244
2021-02-262522542472509,400250
2021-02-2525225525225214,800252
2021-02-2425225724825221,800252
2021-02-2225926025025160,100251
2021-02-19255316247251742,200251
2021-02-182392412392402,900240
2021-02-172422422392394,600239
2021-02-1624724724024210,300242
2021-02-152462462422421,100242
2021-02-122392432382404,000240
2021-02-102442472392403,200240
2021-02-0924224923824810,000248
2021-02-0823724723724212,200242
2021-02-0524024523923910,200239
2021-02-042402452402423,600242
2021-02-032382462382404,200240
2021-02-02243243238238700238
2021-02-01241243241243300243
2021-01-292362422362412,200241
2021-01-282362402362401,500240
2021-01-272382412342407,700240
2021-01-262352402342401,200240
2021-01-252382382332358,300235
2021-01-222372392352381,200238
2021-01-212372382332362,000236
2021-01-202332402332362,500236
2021-01-192352362352361,700236
2021-01-182322332322331,300233
2021-01-15232233232233600233
2021-01-1422924022923414,700234
2021-01-13230231229231600231
2021-01-12226232226228700228
2021-01-08226231226226700226
2021-01-072272272252262,500226
2021-01-062242262242262,200226
2021-01-05---226-226
2021-01-042252262252261,600226

分割・併合履歴 ： なし