水戸証券(8622)の株価時系列情報
水戸証券(8622)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 |
---|---|---|---|---|---|
2024/03/29 | 500 | 503 | 494 | 494 | 206,800 |
2024/03/28 | 505 | 507 | 491 | 492 | 522,200 |
2024/03/27 | 520 | 525 | 515 | 521 | 457,200 |
2024/03/26 | 521 | 524 | 515 | 516 | 303,500 |
2024/03/25 | 519 | 525 | 516 | 517 | 388,400 |
2024/03/22 | 526 | 527 | 516 | 518 | 277,600 |
2024/03/21 | 510 | 524 | 508 | 520 | 616,400 |
2024/03/19 | 507 | 510 | 500 | 502 | 602,900 |
2024/03/18 | 500 | 507 | 496 | 502 | 1,054,200 |
2024/03/15 | 540 | 543 | 521 | 523 | 559,300 |
2024/03/14 | 507 | 535 | 507 | 533 | 1,301,900 |
2024/03/13 | 496 | 504 | 486 | 504 | 475,600 |
2024/03/12 | 484 | 490 | 478 | 490 | 254,500 |
2024/03/11 | 498 | 498 | 483 | 486 | 499,000 |
2024/03/08 | 492 | 517 | 492 | 507 | 601,300 |
2024/03/07 | 500 | 512 | 496 | 497 | 506,000 |
2024/03/06 | 499 | 499 | 495 | 498 | 191,800 |
2024/03/05 | 483 | 502 | 483 | 498 | 332,300 |
2024/03/04 | 500 | 501 | 484 | 484 | 379,100 |
2024/03/01 | 496 | 504 | 496 | 501 | 365,700 |
2024/02/29 | 497 | 502 | 490 | 496 | 217,400 |
2024/02/28 | 491 | 501 | 489 | 497 | 341,900 |
2024/02/27 | 476 | 505 | 476 | 493 | 1,122,000 |
2024/02/26 | 481 | 482 | 475 | 476 | 264,700 |
2024/02/22 | 476 | 479 | 472 | 479 | 244,300 |
2024/02/21 | 468 | 479 | 468 | 474 | 218,300 |
2024/02/20 | 479 | 483 | 469 | 470 | 434,500 |
2024/02/19 | 462 | 480 | 462 | 478 | 583,800 |
2024/02/16 | 449 | 463 | 447 | 460 | 354,600 |
2024/02/15 | 451 | 451 | 441 | 445 | 274,100 |
2024/02/14 | 459 | 459 | 448 | 448 | 225,900 |
2024/02/13 | 451 | 461 | 451 | 460 | 351,200 |
2024/02/09 | 450 | 452 | 446 | 448 | 156,900 |
2024/02/08 | 451 | 452 | 443 | 450 | 238,300 |
2024/02/07 | 443 | 452 | 443 | 451 | 191,300 |
2024/02/06 | 443 | 446 | 440 | 443 | 176,300 |
2024/02/05 | 447 | 447 | 442 | 443 | 235,400 |
2024/02/02 | 457 | 457 | 446 | 449 | 249,300 |
2024/02/01 | 462 | 470 | 455 | 456 | 213,900 |
2024/01/31 | 463 | 467 | 453 | 467 | 361,000 |
2024/01/30 | 471 | 476 | 466 | 467 | 440,000 |
2024/01/29 | 467 | 472 | 466 | 470 | 190,900 |
2024/01/26 | 471 | 472 | 463 | 464 | 247,000 |
2024/01/25 | 463 | 474 | 463 | 472 | 218,200 |
2024/01/24 | 472 | 473 | 461 | 463 | 289,900 |
2024/01/23 | 476 | 477 | 470 | 472 | 299,300 |
2024/01/22 | 473 | 478 | 469 | 477 | 382,000 |
2024/01/19 | 469 | 469 | 460 | 463 | 163,400 |
2024/01/18 | 467 | 467 | 460 | 465 | 267,800 |
2024/01/17 | 464 | 472 | 462 | 462 | 264,100 |
2024/01/16 | 468 | 470 | 461 | 464 | 219,900 |
2024/01/15 | 455 | 474 | 455 | 467 | 619,300 |
2024/01/12 | 459 | 463 | 452 | 454 | 471,500 |
2024/01/11 | 448 | 465 | 448 | 459 | 592,100 |
2024/01/10 | 450 | 450 | 444 | 445 | 181,000 |
2024/01/09 | 447 | 451 | 445 | 448 | 398,900 |
2024/01/05 | 435 | 446 | 433 | 443 | 272,500 |
2024/01/04 | 420 | 434 | 414 | 431 | 242,300 |
2023/12/29 | 421 | 424 | 418 | 421 | 139,300 |
2023/12/28 | 416 | 420 | 414 | 420 | 134,500 |
2023/12/27 | 413 | 416 | 409 | 416 | 251,100 |
2023/12/26 | 405 | 412 | 405 | 411 | 185,800 |
2023/12/25 | 414 | 414 | 404 | 406 | 188,500 |
2023/12/22 | 413 | 416 | 404 | 410 | 277,900 |
2023/12/21 | 417 | 417 | 411 | 411 | 167,000 |
2023/12/20 | 419 | 426 | 419 | 421 | 163,900 |
2023/12/19 | 418 | 421 | 417 | 420 | 118,900 |
2023/12/18 | 416 | 418 | 411 | 417 | 191,600 |
2023/12/15 | 419 | 422 | 414 | 417 | 247,900 |
2023/12/14 | 422 | 427 | 418 | 418 | 288,100 |
2023/12/13 | 431 | 432 | 422 | 426 | 299,300 |
2023/12/12 | 433 | 433 | 426 | 428 | 151,800 |
2023/12/11 | 434 | 437 | 428 | 431 | 204,100 |
2023/12/08 | 430 | 436 | 426 | 427 | 245,500 |
2023/12/07 | 433 | 438 | 431 | 437 | 283,400 |
2023/12/06 | 434 | 439 | 430 | 439 | 161,200 |
2023/12/05 | 442 | 442 | 430 | 430 | 228,900 |
2023/12/04 | 442 | 447 | 436 | 442 | 168,900 |
2023/12/01 | 436 | 448 | 436 | 442 | 371,300 |
2023/11/30 | 426 | 436 | 425 | 436 | 167,600 |
2023/11/29 | 430 | 431 | 426 | 426 | 134,900 |
2023/11/28 | 437 | 437 | 429 | 430 | 238,600 |
2023/11/27 | 436 | 441 | 434 | 440 | 174,100 |
2023/11/24 | 436 | 440 | 435 | 436 | 108,700 |
2023/11/22 | 436 | 441 | 433 | 435 | 160,400 |
2023/11/21 | 437 | 440 | 431 | 436 | 210,200 |
2023/11/20 | 442 | 444 | 435 | 439 | 207,300 |
2023/11/17 | 431 | 443 | 430 | 442 | 229,400 |
2023/11/16 | 436 | 436 | 426 | 432 | 213,800 |
2023/11/15 | 444 | 445 | 436 | 436 | 214,700 |
2023/11/14 | 440 | 444 | 436 | 441 | 206,400 |
2023/11/13 | 441 | 443 | 436 | 440 | 163,700 |
2023/11/10 | 434 | 440 | 431 | 438 | 204,800 |
2023/11/09 | 425 | 441 | 419 | 441 | 409,400 |
2023/11/08 | 439 | 440 | 418 | 418 | 503,600 |
2023/11/07 | 442 | 443 | 437 | 439 | 218,600 |
2023/11/06 | 453 | 453 | 442 | 442 | 404,400 |
2023/11/02 | 445 | 450 | 438 | 450 | 472,800 |
2023/11/01 | 441 | 454 | 440 | 443 | 441,700 |
2023/10/31 | 444 | 446 | 414 | 437 | 788,300 |
2023/10/30 | 455 | 458 | 442 | 445 | 723,100 |
2023/10/27 | 447 | 453 | 439 | 451 | 426,900 |
2023/10/26 | 440 | 446 | 438 | 440 | 252,100 |
2023/10/25 | 446 | 451 | 444 | 444 | 283,700 |
2023/10/24 | 450 | 450 | 430 | 442 | 471,700 |
2023/10/23 | 447 | 452 | 445 | 445 | 244,400 |
2023/10/20 | 454 | 460 | 450 | 452 | 259,200 |
2023/10/19 | 476 | 477 | 457 | 458 | 420,000 |
2023/10/18 | 475 | 484 | 468 | 476 | 476,700 |
2023/10/17 | 464 | 474 | 460 | 473 | 550,000 |
2023/10/16 | 450 | 462 | 450 | 462 | 272,300 |
2023/10/13 | 457 | 463 | 454 | 457 | 257,400 |
2023/10/12 | 461 | 464 | 450 | 459 | 252,900 |
2023/10/11 | 464 | 467 | 460 | 461 | 326,700 |
2023/10/10 | 454 | 464 | 449 | 461 | 398,100 |
2023/10/06 | 446 | 451 | 440 | 446 | 323,200 |
2023/10/05 | 422 | 445 | 422 | 445 | 516,500 |
2023/10/04 | 424 | 431 | 417 | 417 | 573,900 |
2023/10/03 | 441 | 447 | 434 | 438 | 580,100 |
2023/10/02 | 453 | 460 | 445 | 446 | 701,300 |
2023/09/29 | 487 | 487 | 454 | 456 | 674,800 |
2023/09/28 | 483 | 495 | 483 | 488 | 343,800 |
2023/09/27 | 495 | 495 | 485 | 493 | 507,400 |
2023/09/26 | 495 | 497 | 487 | 492 | 532,600 |
2023/09/25 | 497 | 503 | 490 | 495 | 677,100 |
2023/09/22 | 490 | 498 | 481 | 493 | 700,500 |
2023/09/21 | 486 | 500 | 486 | 496 | 813,700 |
2023/09/20 | 490 | 494 | 484 | 489 | 808,900 |
2023/09/19 | 461 | 484 | 457 | 483 | 1,039,700 |
2023/09/15 | 456 | 461 | 452 | 453 | 412,200 |
2023/09/14 | 458 | 459 | 453 | 454 | 374,000 |
2023/09/13 | 464 | 466 | 456 | 458 | 449,000 |
2023/09/12 | 463 | 465 | 457 | 465 | 267,400 |
2023/09/11 | 455 | 463 | 455 | 460 | 468,000 |
2023/09/08 | 451 | 453 | 446 | 450 | 324,400 |
2023/09/07 | 447 | 454 | 447 | 451 | 444,000 |
2023/09/06 | 434 | 450 | 434 | 450 | 588,000 |
2023/09/05 | 436 | 437 | 430 | 435 | 252,400 |
2023/09/04 | 431 | 436 | 430 | 435 | 243,200 |
2023/09/01 | 424 | 430 | 424 | 427 | 235,800 |
2023/08/31 | 431 | 432 | 424 | 429 | 384,400 |
2023/08/30 | 433 | 437 | 426 | 432 | 576,800 |
2023/08/29 | 422 | 430 | 421 | 429 | 440,300 |
2023/08/28 | 416 | 420 | 414 | 420 | 366,800 |
2023/08/25 | 406 | 413 | 405 | 413 | 264,300 |
2023/08/24 | 405 | 411 | 404 | 411 | 333,000 |
2023/08/23 | 404 | 407 | 401 | 404 | 244,400 |
2023/08/22 | 405 | 407 | 403 | 405 | 217,400 |
2023/08/21 | 395 | 408 | 395 | 402 | 377,000 |
2023/08/18 | 392 | 400 | 392 | 394 | 247,800 |
2023/08/17 | 398 | 401 | 391 | 394 | 332,800 |
2023/08/16 | 401 | 409 | 399 | 399 | 612,200 |
2023/08/15 | 393 | 407 | 392 | 405 | 747,900 |
2023/08/14 | 388 | 393 | 385 | 390 | 612,400 |
2023/08/10 | 380 | 389 | 380 | 388 | 330,300 |
2023/08/09 | 380 | 382 | 378 | 381 | 192,400 |
2023/08/08 | 387 | 388 | 380 | 381 | 244,500 |
2023/08/07 | 387 | 389 | 382 | 388 | 211,800 |
2023/08/04 | 376 | 387 | 375 | 386 | 281,500 |
2023/08/03 | 375 | 381 | 373 | 378 | 352,400 |
2023/08/02 | 382 | 384 | 379 | 379 | 291,000 |
2023/08/01 | 388 | 388 | 382 | 384 | 222,100 |
2023/07/31 | 383 | 392 | 380 | 389 | 653,000 |
2023/07/28 | 373 | 382 | 372 | 377 | 614,700 |
2023/07/27 | 383 | 384 | 372 | 381 | 763,600 |
2023/07/26 | 390 | 390 | 382 | 388 | 306,200 |
2023/07/25 | 377 | 395 | 377 | 388 | 538,300 |
2023/07/24 | 377 | 381 | 374 | 380 | 298,500 |
2023/07/21 | 380 | 381 | 372 | 377 | 416,300 |
2023/07/20 | 378 | 381 | 371 | 378 | 621,500 |
2023/07/19 | 357 | 375 | 357 | 374 | 917,500 |
2023/07/18 | 350 | 356 | 348 | 352 | 353,100 |
2023/07/14 | 345 | 352 | 344 | 347 | 343,600 |
2023/07/13 | 341 | 344 | 338 | 344 | 146,700 |
2023/07/12 | 346 | 346 | 341 | 341 | 167,900 |
2023/07/11 | 342 | 346 | 341 | 345 | 200,700 |
2023/07/10 | 342 | 344 | 338 | 340 | 259,100 |
2023/07/07 | 339 | 342 | 335 | 339 | 307,300 |
2023/07/06 | 348 | 350 | 342 | 342 | 266,200 |
2023/07/05 | 349 | 349 | 345 | 349 | 227,000 |
2023/07/04 | 351 | 352 | 346 | 349 | 249,500 |
2023/07/03 | 345 | 350 | 343 | 350 | 455,000 |
2023/06/30 | 336 | 344 | 333 | 343 | 441,900 |
2023/06/29 | 338 | 342 | 333 | 335 | 371,700 |
2023/06/28 | 330 | 337 | 328 | 337 | 551,600 |
2023/06/27 | 330 | 330 | 324 | 328 | 357,100 |
2023/06/26 | 329 | 333 | 326 | 329 | 292,400 |
2023/06/23 | 330 | 332 | 325 | 327 | 397,400 |
2023/06/22 | 328 | 333 | 325 | 327 | 545,800 |
2023/06/21 | 326 | 330 | 323 | 329 | 524,500 |
2023/06/20 | 327 | 328 | 321 | 327 | 352,800 |
2023/06/19 | 329 | 335 | 324 | 327 | 862,100 |
2023/06/16 | 318 | 324 | 316 | 321 | 657,800 |
2023/06/15 | 301 | 324 | 299 | 317 | 1,293,700 |
2023/06/14 | 302 | 302 | 299 | 300 | 247,900 |
2023/06/13 | 304 | 304 | 300 | 300 | 185,700 |
2023/06/12 | 300 | 304 | 300 | 303 | 457,500 |
2023/06/09 | 298 | 301 | 297 | 299 | 371,300 |
2023/06/08 | 298 | 301 | 296 | 297 | 291,600 |
2023/06/07 | 299 | 302 | 299 | 299 | 603,400 |