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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
