7538 (株)大水 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 297 | 297 | 288 | 293 | 17,000 | 293 |
| 2025-04-08 | 307 | 307 | 300 | 301 | 7,600 | 301 |
| 2025-04-07 | 300 | 310 | 288 | 300 | 41,100 | 300 |
| 2025-04-04 | 314 | 317 | 306 | 310 | 30,800 | 310 |
| 2025-04-03 | 315 | 322 | 313 | 319 | 9,500 | 319 |
| 2025-04-02 | 322 | 322 | 316 | 319 | 4,000 | 319 |
| 2025-04-01 | 323 | 325 | 316 | 322 | 9,200 | 322 |
| 2025-03-31 | 314 | 319 | 310 | 317 | 10,400 | 317 |
| 2025-03-28 | 316 | 320 | 312 | 319 | 25,100 | 319 |
| 2025-03-27 | 332 | 332 | 323 | 329 | 21,400 | 329 |
| 2025-03-26 | 331 | 332 | 328 | 329 | 13,900 | 329 |
| 2025-03-25 | 334 | 334 | 329 | 331 | 20,000 | 331 |
| 2025-03-24 | 337 | 339 | 332 | 332 | 19,400 | 332 |
| 2025-03-21 | 338 | 338 | 337 | 337 | 11,800 | 337 |
| 2025-03-19 | 338 | 341 | 338 | 338 | 4,600 | 338 |
| 2025-03-18 | 338 | 339 | 335 | 336 | 11,700 | 336 |
| 2025-03-17 | 341 | 342 | 335 | 338 | 14,600 | 338 |
| 2025-03-14 | 335 | 340 | 335 | 340 | 2,700 | 340 |
| 2025-03-13 | 332 | 340 | 332 | 337 | 5,800 | 337 |
| 2025-03-12 | 335 | 339 | 331 | 338 | 3,600 | 338 |
| 2025-03-11 | 326 | 335 | 326 | 335 | 9,300 | 335 |
| 2025-03-10 | 332 | 332 | 327 | 327 | 4,200 | 327 |
| 2025-03-07 | 327 | 328 | 325 | 326 | 2,200 | 326 |
| 2025-03-06 | 327 | 333 | 324 | 325 | 5,500 | 325 |
| 2025-03-05 | 329 | 330 | 325 | 327 | 8,600 | 327 |
| 2025-03-04 | 323 | 335 | 323 | 333 | 16,700 | 333 |
| 2025-03-03 | 328 | 336 | 328 | 331 | 5,900 | 331 |
| 2025-02-28 | 328 | 332 | 326 | 329 | 3,300 | 329 |
| 2025-02-27 | 327 | 329 | 326 | 326 | 6,300 | 326 |
| 2025-02-26 | 331 | 331 | 326 | 331 | 7,100 | 331 |
| 2025-02-25 | 326 | 331 | 326 | 331 | 9,400 | 331 |
| 2025-02-21 | 324 | 328 | 322 | 326 | 4,800 | 326 |
| 2025-02-20 | 322 | 328 | 322 | 323 | 4,400 | 323 |
| 2025-02-19 | 328 | 328 | 320 | 325 | 7,600 | 325 |
| 2025-02-18 | 322 | 326 | 317 | 325 | 8,100 | 325 |
| 2025-02-17 | 320 | 324 | 318 | 321 | 13,900 | 321 |
| 2025-02-14 | 316 | 321 | 315 | 316 | 4,000 | 316 |
| 2025-02-13 | 315 | 317 | 314 | 315 | 3,100 | 315 |
| 2025-02-12 | 317 | 318 | 313 | 315 | 4,500 | 315 |
| 2025-02-10 | 313 | 326 | 313 | 316 | 6,100 | 316 |
| 2025-02-07 | 315 | 315 | 310 | 310 | 7,700 | 310 |
| 2025-02-06 | 323 | 335 | 302 | 312 | 61,400 | 312 |
| 2025-02-05 | 323 | 323 | 320 | 323 | 1,700 | 323 |
| 2025-02-04 | 320 | 323 | 318 | 320 | 8,200 | 320 |
| 2025-02-03 | 319 | 320 | 318 | 319 | 5,700 | 319 |
| 2025-01-31 | 320 | 320 | 319 | 320 | 11,000 | 320 |
| 2025-01-30 | 319 | 319 | 318 | 318 | 1,300 | 318 |
| 2025-01-29 | 323 | 325 | 319 | 319 | 4,300 | 319 |
| 2025-01-28 | 320 | 320 | 318 | 319 | 2,300 | 319 |
| 2025-01-27 | 324 | 324 | 319 | 319 | 5,600 | 319 |
| 2025-01-24 | 320 | 320 | 320 | 320 | 1,900 | 320 |
| 2025-01-23 | 323 | 323 | 317 | 320 | 2,500 | 320 |
| 2025-01-22 | 321 | 321 | 317 | 318 | 5,000 | 318 |
| 2025-01-21 | 324 | 324 | 321 | 321 | 1,800 | 321 |
| 2025-01-20 | 318 | 320 | 316 | 320 | 2,000 | 320 |
| 2025-01-17 | 316 | 323 | 316 | 318 | 3,200 | 318 |
| 2025-01-16 | 319 | 322 | 317 | 322 | 3,700 | 322 |
| 2025-01-15 | 321 | 321 | 318 | 320 | 3,600 | 320 |
| 2025-01-14 | 324 | 324 | 319 | 320 | 3,200 | 320 |
| 2025-01-10 | 324 | 324 | 323 | 324 | 5,100 | 324 |
| 2025-01-09 | 319 | 323 | 316 | 323 | 18,900 | 323 |
| 2025-01-08 | 318 | 321 | 317 | 319 | 5,800 | 319 |
| 2025-01-07 | 317 | 322 | 317 | 318 | 1,700 | 318 |
| 2025-01-06 | 316 | 325 | 316 | 317 | 10,500 | 317 |
分割・併合履歴 ： なし