7538 (株)大水 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 304 | 304 | 301 | 302 | 4,700 | 302 |
| 2024-12-02 | 302 | 304 | 302 | 303 | 3,100 | 303 |
| 2024-11-29 | 303 | 303 | 302 | 302 | 5,800 | 302 |
| 2024-11-28 | 303 | 306 | 303 | 303 | 4,700 | 303 |
| 2024-11-27 | 304 | 305 | 302 | 305 | 5,500 | 305 |
| 2024-11-26 | 305 | 305 | 304 | 304 | 2,800 | 304 |
| 2024-11-25 | 305 | 305 | 304 | 304 | 1,400 | 304 |
| 2024-11-22 | 302 | 303 | 302 | 303 | 5,100 | 303 |
| 2024-11-21 | 304 | 304 | 303 | 303 | 600 | 303 |
| 2024-11-20 | 304 | 304 | 304 | 304 | 200 | 304 |
| 2024-11-19 | 306 | 306 | 303 | 306 | 2,800 | 306 |
| 2024-11-18 | 305 | 306 | 302 | 303 | 4,600 | 303 |
| 2024-11-15 | 302 | 303 | 301 | 302 | 2,600 | 302 |
| 2024-11-14 | 305 | 305 | 302 | 302 | 2,700 | 302 |
| 2024-11-13 | 303 | 305 | 302 | 305 | 2,700 | 305 |
| 2024-11-12 | 303 | 303 | 301 | 302 | 1,200 | 302 |
| 2024-11-11 | 301 | 302 | 301 | 302 | 6,100 | 302 |
| 2024-11-08 | 305 | 305 | 302 | 302 | 7,500 | 302 |
| 2024-11-07 | 302 | 307 | 302 | 305 | 6,100 | 305 |
| 2024-11-06 | 303 | 306 | 301 | 302 | 8,500 | 302 |
| 2024-11-05 | 301 | 305 | 301 | 301 | 2,200 | 301 |
| 2024-11-01 | 302 | 305 | 302 | 303 | 500 | 303 |
| 2024-10-31 | 304 | 304 | 303 | 303 | 1,000 | 303 |
| 2024-10-30 | 304 | 305 | 304 | 305 | 1,600 | 305 |
| 2024-10-29 | 302 | 303 | 301 | 303 | 2,800 | 303 |
| 2024-10-28 | 301 | 303 | 300 | 302 | 3,800 | 302 |
| 2024-10-25 | 304 | 304 | 300 | 300 | 5,400 | 300 |
| 2024-10-24 | 302 | 305 | 301 | 304 | 3,300 | 304 |
| 2024-10-23 | 303 | 305 | 303 | 304 | 3,300 | 304 |
| 2024-10-22 | 303 | 305 | 302 | 303 | 3,900 | 303 |
| 2024-10-21 | 305 | 305 | 303 | 303 | 2,700 | 303 |
| 2024-10-18 | 305 | 305 | 305 | 305 | 2,100 | 305 |
| 2024-10-17 | 308 | 308 | 304 | 304 | 1,600 | 304 |
| 2024-10-16 | 305 | 306 | 305 | 306 | 1,800 | 306 |
| 2024-10-15 | 305 | 307 | 305 | 305 | 4,000 | 305 |
| 2024-10-11 | 304 | 305 | 304 | 304 | 1,800 | 304 |
| 2024-10-10 | 305 | 305 | 304 | 304 | 11,700 | 304 |
| 2024-10-09 | 309 | 309 | 306 | 306 | 500 | 306 |
| 2024-10-08 | 309 | 309 | 307 | 309 | 1,800 | 309 |
| 2024-10-07 | 310 | 311 | 304 | 310 | 2,800 | 310 |
| 2024-10-04 | 305 | 308 | 305 | 307 | 2,500 | 307 |
| 2024-10-03 | 306 | 307 | 306 | 307 | 2,200 | 307 |
| 2024-10-02 | 306 | 310 | 306 | 307 | 5,500 | 307 |
| 2024-10-01 | 309 | 312 | 308 | 312 | 18,300 | 312 |
| 2024-09-30 | 299 | 310 | 299 | 310 | 6,700 | 310 |
| 2024-09-27 | 307 | 307 | 305 | 306 | 3,700 | 306 |
| 2024-09-26 | 309 | 309 | 306 | 306 | 2,100 | 306 |
| 2024-09-25 | 309 | 309 | 308 | 309 | 8,100 | 309 |
| 2024-09-24 | 314 | 314 | 309 | 309 | 7,200 | 309 |
| 2024-09-20 | 308 | 311 | 308 | 310 | 5,400 | 310 |
| 2024-09-19 | 309 | 309 | 307 | 308 | 1,700 | 308 |
| 2024-09-18 | 305 | 308 | 305 | 308 | 400 | 308 |
| 2024-09-17 | 303 | 305 | 303 | 304 | 1,600 | 304 |
| 2024-09-13 | 306 | 306 | 304 | 304 | 700 | 304 |
| 2024-09-12 | 307 | 310 | 301 | 306 | 4,600 | 306 |
| 2024-09-11 | 305 | 307 | 305 | 307 | 8,300 | 307 |
| 2024-09-10 | 310 | 310 | 305 | 310 | 4,600 | 310 |
| 2024-09-09 | 307 | 307 | 300 | 305 | 6,200 | 305 |
| 2024-09-06 | 306 | 309 | 303 | 304 | 4,100 | 304 |
| 2024-09-05 | 312 | 312 | 304 | 309 | 9,100 | 309 |
| 2024-09-04 | 323 | 323 | 313 | 313 | 12,900 | 313 |
| 2024-09-03 | 319 | 320 | 319 | 319 | 3,000 | 319 |
| 2024-09-02 | 320 | 321 | 319 | 319 | 3,200 | 319 |
| 2024-08-30 | 314 | 319 | 314 | 317 | 2,100 | 317 |
| 2024-08-29 | 319 | 320 | 311 | 320 | 10,800 | 320 |
| 2024-08-28 | 319 | 319 | 315 | 317 | 10,800 | 317 |
| 2024-08-27 | 316 | 320 | 316 | 319 | 7,500 | 319 |
| 2024-08-26 | 312 | 314 | 308 | 313 | 4,800 | 313 |
| 2024-08-23 | 311 | 311 | 307 | 310 | 7,500 | 310 |
| 2024-08-22 | 314 | 314 | 310 | 310 | 1,100 | 310 |
| 2024-08-21 | 311 | 312 | 311 | 312 | 1,600 | 312 |
| 2024-08-20 | 305 | 311 | 302 | 311 | 15,100 | 311 |
| 2024-08-19 | 303 | 304 | 301 | 301 | 5,700 | 301 |
| 2024-08-16 | 299 | 303 | 299 | 303 | 12,400 | 303 |
| 2024-08-15 | 300 | 300 | 297 | 299 | 7,100 | 299 |
| 2024-08-14 | 300 | 300 | 295 | 297 | 3,500 | 297 |
| 2024-08-13 | 298 | 299 | 297 | 298 | 8,000 | 298 |
| 2024-08-09 | 302 | 302 | 289 | 299 | 9,800 | 299 |
| 2024-08-08 | 288 | 300 | 288 | 299 | 8,300 | 299 |
| 2024-08-07 | 281 | 299 | 281 | 289 | 17,400 | 289 |
| 2024-08-06 | 276 | 300 | 276 | 286 | 24,400 | 286 |
| 2024-08-05 | 318 | 318 | 265 | 279 | 60,600 | 279 |
| 2024-08-02 | 332 | 334 | 323 | 323 | 12,500 | 323 |
| 2024-08-01 | 341 | 341 | 334 | 339 | 7,500 | 339 |
| 2024-07-31 | 339 | 344 | 337 | 342 | 16,100 | 342 |
| 2024-07-30 | 337 | 337 | 333 | 333 | 8,200 | 333 |
| 2024-07-29 | 333 | 337 | 333 | 333 | 2,500 | 333 |
| 2024-07-26 | 336 | 337 | 333 | 333 | 3,500 | 333 |
| 2024-07-25 | 339 | 339 | 333 | 334 | 7,000 | 334 |
| 2024-07-24 | 339 | 345 | 338 | 339 | 6,600 | 339 |
| 2024-07-23 | 340 | 341 | 338 | 340 | 3,400 | 340 |
| 2024-07-22 | 335 | 345 | 335 | 342 | 17,000 | 342 |
| 2024-07-19 | 339 | 340 | 336 | 340 | 2,400 | 340 |
| 2024-07-18 | 337 | 341 | 334 | 340 | 20,000 | 340 |
| 2024-07-17 | 341 | 341 | 337 | 337 | 4,200 | 337 |
| 2024-07-16 | 337 | 341 | 337 | 339 | 5,400 | 339 |
| 2024-07-12 | 338 | 340 | 336 | 337 | 5,400 | 337 |
| 2024-07-11 | 335 | 340 | 334 | 339 | 7,600 | 339 |
| 2024-07-10 | 339 | 339 | 333 | 335 | 4,500 | 335 |
| 2024-07-09 | 339 | 341 | 338 | 338 | 3,800 | 338 |
| 2024-07-08 | 340 | 340 | 337 | 339 | 5,400 | 339 |
| 2024-07-05 | 339 | 339 | 332 | 334 | 11,800 | 334 |
| 2024-07-04 | 339 | 340 | 337 | 339 | 2,600 | 339 |
| 2024-07-03 | 341 | 344 | 336 | 336 | 9,400 | 336 |
| 2024-07-02 | 342 | 344 | 339 | 340 | 11,700 | 340 |
| 2024-07-01 | 338 | 341 | 337 | 340 | 10,600 | 340 |
| 2024-06-28 | 337 | 337 | 326 | 333 | 6,500 | 333 |
| 2024-06-27 | 339 | 340 | 333 | 337 | 11,300 | 337 |
| 2024-06-26 | 340 | 341 | 338 | 339 | 8,700 | 339 |
| 2024-06-25 | 332 | 342 | 332 | 338 | 27,500 | 338 |
| 2024-06-24 | 332 | 340 | 330 | 332 | 12,800 | 332 |
| 2024-06-21 | 327 | 333 | 326 | 333 | 14,100 | 333 |
| 2024-06-20 | 325 | 326 | 324 | 326 | 3,200 | 326 |
| 2024-06-19 | 323 | 326 | 322 | 324 | 5,900 | 324 |
| 2024-06-18 | 323 | 324 | 323 | 324 | 800 | 324 |
| 2024-06-17 | 322 | 323 | 320 | 322 | 4,000 | 322 |
| 2024-06-14 | 323 | 323 | 320 | 321 | 9,200 | 321 |
| 2024-06-13 | 321 | 324 | 321 | 324 | 10,400 | 324 |
| 2024-06-12 | 325 | 325 | 321 | 321 | 6,600 | 321 |
| 2024-06-11 | 325 | 325 | 322 | 325 | 3,300 | 325 |
| 2024-06-10 | 321 | 324 | 321 | 324 | 2,000 | 324 |
| 2024-06-07 | 325 | 325 | 321 | 322 | 4,900 | 322 |
| 2024-06-06 | 326 | 326 | 325 | 325 | 300 | 325 |
| 2024-06-05 | 324 | 325 | 324 | 325 | 900 | 325 |
| 2024-06-04 | 324 | 324 | 321 | 323 | 2,800 | 323 |
| 2024-06-03 | 323 | 326 | 323 | 324 | 3,000 | 324 |
| 2024-05-31 | 321 | 324 | 320 | 322 | 5,900 | 322 |
| 2024-05-30 | 322 | 323 | 321 | 321 | 1,000 | 321 |
| 2024-05-29 | 324 | 325 | 320 | 320 | 3,900 | 320 |
| 2024-05-28 | 325 | 329 | 323 | 324 | 10,500 | 324 |
| 2024-05-27 | 321 | 325 | 320 | 325 | 4,900 | 325 |
| 2024-05-24 | 322 | 322 | 322 | 322 | 4,200 | 322 |
| 2024-05-23 | 322 | 322 | 321 | 322 | 16,800 | 322 |
| 2024-05-22 | 322 | 323 | 320 | 321 | 10,700 | 321 |
| 2024-05-21 | 320 | 323 | 320 | 323 | 22,100 | 323 |
| 2024-05-20 | 319 | 330 | 319 | 325 | 24,700 | 325 |
| 2024-05-17 | 321 | 325 | 320 | 322 | 8,900 | 322 |
| 2024-05-16 | 329 | 329 | 321 | 321 | 8,600 | 321 |
| 2024-05-15 | 330 | 330 | 327 | 328 | 3,200 | 328 |
| 2024-05-14 | 334 | 336 | 321 | 331 | 33,800 | 331 |
| 2024-05-13 | 337 | 344 | 337 | 344 | 25,400 | 344 |
| 2024-05-10 | 338 | 338 | 332 | 336 | 10,000 | 336 |
| 2024-05-09 | 337 | 338 | 337 | 337 | 8,900 | 337 |
| 2024-05-08 | 342 | 342 | 337 | 337 | 7,000 | 337 |
| 2024-05-07 | 335 | 340 | 333 | 337 | 48,300 | 337 |
| 2024-05-02 | 332 | 335 | 332 | 333 | 800 | 333 |
| 2024-05-01 | 336 | 342 | 330 | 331 | 14,900 | 331 |
| 2024-04-30 | 342 | 342 | 338 | 338 | 7,900 | 338 |
| 2024-04-26 | 334 | 338 | 334 | 337 | 8,900 | 337 |
| 2024-04-25 | 334 | 334 | 330 | 334 | 6,500 | 334 |
| 2024-04-24 | 328 | 334 | 328 | 334 | 3,700 | 334 |
| 2024-04-23 | 329 | 329 | 327 | 328 | 1,500 | 328 |
| 2024-04-22 | 323 | 325 | 322 | 324 | 5,100 | 324 |
| 2024-04-19 | 331 | 331 | 321 | 322 | 7,100 | 322 |
| 2024-04-18 | 329 | 329 | 324 | 328 | 1,600 | 328 |
| 2024-04-17 | 331 | 331 | 320 | 330 | 14,700 | 330 |
| 2024-04-16 | 329 | 331 | 326 | 331 | 3,500 | 331 |
| 2024-04-15 | 334 | 334 | 328 | 328 | 4,000 | 328 |
| 2024-04-12 | 336 | 336 | 330 | 330 | 2,900 | 330 |
| 2024-04-11 | 330 | 335 | 330 | 331 | 4,800 | 331 |
| 2024-04-10 | 333 | 339 | 332 | 335 | 4,300 | 335 |
| 2024-04-09 | 334 | 336 | 333 | 334 | 4,200 | 334 |
| 2024-04-08 | 321 | 334 | 321 | 333 | 11,900 | 333 |
| 2024-04-05 | 321 | 322 | 321 | 321 | 6,800 | 321 |
| 2024-04-04 | 327 | 332 | 322 | 322 | 16,600 | 322 |
| 2024-04-03 | 322 | 331 | 322 | 327 | 5,400 | 327 |
| 2024-04-02 | 331 | 331 | 324 | 325 | 7,600 | 325 |
| 2024-04-01 | 324 | 340 | 321 | 331 | 32,500 | 331 |
| 2024-03-29 | 324 | 330 | 323 | 324 | 14,100 | 324 |
| 2024-03-28 | 319 | 330 | 316 | 325 | 45,000 | 325 |
| 2024-03-27 | 340 | 344 | 335 | 340 | 40,600 | 340 |
| 2024-03-26 | 341 | 345 | 338 | 339 | 26,400 | 339 |
| 2024-03-25 | 340 | 345 | 339 | 341 | 18,900 | 341 |
| 2024-03-22 | 340 | 340 | 337 | 337 | 10,700 | 337 |
| 2024-03-21 | 338 | 340 | 335 | 339 | 15,800 | 339 |
| 2024-03-19 | 335 | 337 | 334 | 337 | 18,900 | 337 |
| 2024-03-18 | 334 | 339 | 330 | 335 | 13,900 | 335 |
| 2024-03-15 | 330 | 334 | 328 | 333 | 9,100 | 333 |
| 2024-03-14 | 325 | 331 | 325 | 330 | 9,400 | 330 |
| 2024-03-13 | 325 | 328 | 324 | 325 | 7,600 | 325 |
| 2024-03-12 | 320 | 324 | 320 | 324 | 8,900 | 324 |
| 2024-03-11 | 325 | 328 | 323 | 324 | 11,700 | 324 |
| 2024-03-08 | 326 | 328 | 324 | 328 | 6,400 | 328 |
| 2024-03-07 | 326 | 329 | 322 | 325 | 6,000 | 325 |
| 2024-03-06 | 325 | 327 | 325 | 326 | 9,100 | 326 |
| 2024-03-05 | 325 | 325 | 322 | 323 | 4,700 | 323 |
| 2024-03-04 | 321 | 325 | 321 | 324 | 10,200 | 324 |
| 2024-03-01 | 320 | 322 | 315 | 320 | 9,300 | 320 |
| 2024-02-29 | 317 | 319 | 317 | 319 | 10,800 | 319 |
| 2024-02-28 | 325 | 325 | 309 | 318 | 81,200 | 318 |
| 2024-02-27 | 319 | 323 | 318 | 322 | 7,600 | 322 |
| 2024-02-26 | 327 | 328 | 317 | 320 | 24,300 | 320 |
| 2024-02-22 | 329 | 329 | 326 | 328 | 12,100 | 328 |
| 2024-02-21 | 322 | 328 | 320 | 328 | 14,200 | 328 |
| 2024-02-20 | 324 | 325 | 321 | 324 | 7,700 | 324 |
| 2024-02-19 | 325 | 327 | 322 | 322 | 10,700 | 322 |
| 2024-02-16 | 326 | 329 | 324 | 325 | 6,600 | 325 |
| 2024-02-15 | 316 | 327 | 316 | 323 | 19,900 | 323 |
| 2024-02-14 | 314 | 320 | 311 | 315 | 23,700 | 315 |
| 2024-02-13 | 326 | 326 | 313 | 314 | 24,000 | 314 |
| 2024-02-09 | 327 | 327 | 320 | 321 | 14,700 | 321 |
| 2024-02-08 | 334 | 334 | 320 | 327 | 26,600 | 327 |
| 2024-02-07 | 332 | 339 | 322 | 335 | 56,800 | 335 |
| 2024-02-06 | 325 | 336 | 318 | 324 | 32,700 | 324 |
| 2024-02-05 | 318 | 323 | 318 | 323 | 4,700 | 323 |
| 2024-02-02 | 318 | 320 | 318 | 320 | 6,200 | 320 |
| 2024-02-01 | 315 | 321 | 315 | 320 | 3,800 | 320 |
| 2024-01-31 | 314 | 328 | 314 | 314 | 23,200 | 314 |
| 2024-01-30 | 315 | 316 | 313 | 315 | 4,500 | 315 |
| 2024-01-29 | 316 | 316 | 311 | 315 | 8,700 | 315 |
| 2024-01-26 | 314 | 315 | 313 | 313 | 4,000 | 313 |
| 2024-01-25 | 312 | 315 | 312 | 313 | 7,400 | 313 |
| 2024-01-24 | 311 | 313 | 311 | 312 | 2,500 | 312 |
| 2024-01-23 | 313 | 315 | 310 | 312 | 15,200 | 312 |
| 2024-01-22 | 317 | 318 | 316 | 318 | 4,200 | 318 |
| 2024-01-19 | 313 | 317 | 313 | 317 | 5,100 | 317 |
| 2024-01-18 | 316 | 316 | 313 | 313 | 6,500 | 313 |
| 2024-01-17 | 310 | 315 | 307 | 315 | 17,000 | 315 |
| 2024-01-16 | 309 | 309 | 306 | 308 | 3,200 | 308 |
| 2024-01-15 | 304 | 308 | 303 | 305 | 14,500 | 305 |
| 2024-01-12 | 304 | 306 | 302 | 304 | 6,400 | 304 |
| 2024-01-11 | 305 | 306 | 304 | 304 | 6,900 | 304 |
| 2024-01-10 | 302 | 305 | 302 | 305 | 3,400 | 305 |
| 2024-01-09 | 305 | 307 | 301 | 302 | 20,600 | 302 |
| 2024-01-05 | 303 | 305 | 303 | 305 | 7,100 | 305 |
| 2024-01-04 | 302 | 304 | 302 | 303 | 3,100 | 303 |
分割・併合履歴 ： なし
