日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 294 310 290 310 19,000
1999/12/29 295 295 285 295 24,000
1999/12/28 295 310 295 295 19,000
1999/12/27 310 310 295 295 25,000
1999/12/24 288 300 288 295 42,000
1999/12/22 285 290 280 280 22,000
1999/12/21 290 290 271 285 22,000
1999/12/20 296 296 280 282 35,000
1999/12/17 281 290 281 281 16,000
1999/12/16 291 300 281 281 21,000
1999/12/15 280 281 280 281 11,000
1999/12/14 281 285 281 284 15,000
1999/12/13 283 285 281 281 17,000
1999/12/10 290 290 281 283 8,000
1999/12/09 295 298 287 290 22,000
1999/12/08 297 300 291 300 18,000
1999/12/07 301 302 300 302 4,000
1999/12/06 302 302 300 301 17,000
1999/12/03 298 300 296 300 8,000
1999/12/02 299 299 298 298 16,000
1999/12/01 296 300 295 297 10,000
1999/11/30 305 305 300 300 14,000
1999/11/29 310 320 301 301 30,000
1999/11/26 321 326 310 320 77,000
1999/11/25 338 338 320 321 59,000
1999/11/24 348 350 335 335 139,000
1999/11/22 293 325 293 325 54,000
1999/11/19 284 291 284 290 49,000
1999/11/18 300 300 290 294 20,000
1999/11/17 298 300 298 300 39,000
1999/11/16 275 280 265 280 30,000
1999/11/15 280 280 269 275 33,000
1999/11/12 300 300 282 295 50,000
1999/11/11 316 316 290 309 55,000
1999/11/10 308 310 295 300 32,000
1999/11/09 307 315 307 308 34,000
1999/11/08 307 314 306 307 23,000
1999/11/05 310 315 302 305 128,000
1999/11/04 310 311 306 306 22,000
1999/11/02 310 311 305 310 20,000
1999/11/01 330 338 310 310 24,000
1999/10/29 329 329 320 321 12,000
1999/10/28 315 325 310 310 25,000
1999/10/27 315 320 310 310 28,000
1999/10/26 340 340 320 320 33,000
1999/10/25 354 354 345 345 93,000
1999/10/22 352 352 340 350 56,000
1999/10/21 360 363 350 354 84,000
1999/10/20 311 345 310 345 47,000
1999/10/19 303 328 303 310 14,000
1999/10/18 315 319 300 300 39,000
1999/10/15 344 344 335 335 34,000
1999/10/14 335 345 325 345 33,000
1999/10/13 335 335 331 335 17,000
1999/10/12 340 340 329 329 38,000
1999/10/08 339 339 325 335 20,000
1999/10/07 320 339 320 339 64,000
1999/10/06 324 327 320 325 42,000
1999/10/05 320 330 320 330 36,000
1999/10/04 320 330 320 330 51,000
1999/10/01 344 345 336 340 38,000
1999/09/30 344 346 342 343 20,000
1999/09/29 347 349 341 349 27,000
1999/09/28 340 360 340 360 44,000
1999/09/27 339 356 339 350 63,000
1999/09/24 345 350 331 336 62,000
1999/09/22 375 375 350 360 70,000
1999/09/21 400 400 375 380 141,000
1999/09/20 406 415 400 405 181,000
1999/09/17 400 410 395 406 350,000
1999/09/16 394 400 370 398 407,000
1999/09/14 370 394 366 394 380,000
1999/09/13 343 358 335 355 498,000
1999/09/10 320 330 319 330 119,000
1999/09/09 320 325 317 320 149,000
1999/09/08 335 335 317 324 287,000
1999/09/07 330 335 310 335 555,000
1999/09/06 278 305 275 305 293,000
1999/09/03 260 268 258 265 43,000
1999/09/02 257 268 250 260 15,000
1999/09/01 250 270 247 259 20,000
1999/08/31 250 250 246 250 31,000
1999/08/30 254 254 252 254 6,000
1999/08/27 250 259 250 259 15,000
1999/08/26 259 260 255 260 22,000
1999/08/25 255 255 250 254 8,000
1999/08/24 275 275 253 265 29,000
1999/08/23 271 280 270 272 42,000
1999/08/20 255 270 255 260 38,000
1999/08/19 249 249 249 249 5,000
1999/08/18 250 250 246 246 7,000
1999/08/17 260 260 251 252 20,000
1999/08/16 251 260 251 260 8,000
1999/08/13 252 253 245 250 15,000
1999/08/12 250 250 250 250 3,000
1999/08/11 241 250 241 250 8,000
1999/08/10 250 250 250 250 5,000
1999/08/09 245 250 245 250 14,000
1999/08/06 250 250 245 249 17,000
1999/08/05 251 251 245 246 23,000
1999/08/04 260 260 249 260 5,000
1999/08/03 266 266 260 265 16,000
1999/08/02 270 272 265 270 74,000
1999/07/30 261 266 261 262 37,000
1999/07/29 265 276 265 276 59,000
1999/07/28 255 265 255 265 39,000
1999/07/27 270 270 255 255 29,000
1999/07/26 276 280 270 274 84,000
1999/07/23 272 282 272 280 87,000
1999/07/22 300 300 272 284 67,000
1999/07/21 301 306 295 305 108,000
1999/07/19 295 325 290 320 359,000
1999/07/16 290 301 281 290 383,000
1999/07/15 250 269 250 268 314,000
1999/07/14 246 246 232 241 60,000
1999/07/13 246 246 241 243 23,000
1999/07/12 230 235 225 226 34,000
1999/07/09 232 235 231 235 36,000
1999/07/08 235 240 235 235 27,000
1999/07/07 249 250 235 235 51,000
1999/07/06 250 252 240 250 193,000
1999/07/05 220 236 220 236 100,000
1999/07/02 210 220 210 215 33,000
1999/07/01 210 210 203 210 44,000
1999/06/30 205 210 205 205 29,000
1999/06/29 203 205 203 205 28,000
1999/06/28 205 205 200 201 14,000
1999/06/25 210 210 200 200 7,000
1999/06/24 210 212 202 212 13,000
1999/06/23 215 215 205 205 11,000
1999/06/22 219 220 215 215 32,000
1999/06/21 213 217 213 217 23,000
1999/06/18 210 215 210 213 21,000
1999/06/17 203 203 203 203 6,000
1999/06/16 202 202 200 200 6,000
1999/06/15 200 217 200 202 31,000
1999/06/14 215 215 200 200 15,000
1999/06/11 210 216 208 213 68,000
1999/06/10 195 200 190 198 36,000
1999/06/09 190 190 190 190 14,000
1999/06/08 185 190 185 190 18,000
1999/06/07 190 190 185 185 18,000
1999/06/04 190 190 190 190 5,000
1999/06/03 190 190 185 185 7,000
1999/06/02 185 190 185 190 18,000
1999/05/31 190 190 190 190 2,000
1999/05/28 189 194 189 190 26,000
1999/05/27 193 193 188 189 13,000
1999/05/26 198 198 184 194 20,000
1999/05/25 206 207 200 200 15,000
1999/05/24 207 207 206 206 8,000
1999/05/21 209 209 206 207 14,000
1999/05/20 210 210 206 209 9,000
1999/05/19 220 220 211 214 15,000
1999/05/18 212 220 212 220 16,000
1999/05/17 220 220 210 211 15,000
1999/05/14 225 235 225 225 38,000
1999/05/13 227 227 224 225 24,000
1999/05/12 223 232 223 224 7,000
1999/05/11 231 235 231 233 17,000
1999/05/10 231 240 231 231 24,000
1999/05/07 245 247 240 240 44,000
1999/05/06 242 242 240 242 83,000
1999/04/30 240 240 235 238 34,000
1999/04/28 235 245 228 228 45,000
1999/04/27 244 248 240 240 40,000
1999/04/26 230 250 229 240 85,000
1999/04/23 215 230 215 226 35,000
1999/04/22 220 220 210 215 35,000
1999/04/21 234 235 225 225 31,000
1999/04/20 250 250 235 235 83,000
1999/04/19 251 257 251 254 92,000
1999/04/16 248 255 244 250 171,000
1999/04/15 221 235 220 233 176,000
1999/04/14 220 225 211 220 104,000
1999/04/13 205 216 205 216 73,000
1999/04/12 203 205 200 200 118,000
1999/04/09 190 195 185 193 76,000
1999/04/08 175 175 175 175 24,000
1999/04/07 170 175 168 173 9,000
1999/04/06 175 175 160 160 22,000
1999/04/05 175 179 170 170 15,000
1999/04/02 170 180 170 175 43,000
1999/04/01 160 170 159 170 45,000
1999/03/31 158 163 150 163 23,000
1999/03/30 150 160 150 155 25,000
1999/03/29 165 169 160 160 32,000
1999/03/26 175 175 170 170 22,000
1999/03/25 185 185 170 175 20,000
1999/03/24 185 185 175 175 21,000
1999/03/23 200 200 190 190 87,000
1999/03/19 184 199 184 192 156,000
1999/03/18 176 203 175 185 237,000
1999/03/17 155 165 146 165 91,000
1999/03/16 140 160 139 155 55,000
1999/03/15 132 134 130 134 389,000
1999/03/12 136 136 133 133 23,000
1999/03/11 135 140 135 140 43,000
1999/03/10 120 140 120 130 59,000
1999/03/09 115 120 113 119 36,000
1999/03/08 112 114 112 113 17,000
1999/03/05 113 113 112 112 2,000
1999/03/04 114 114 113 113 7,000
1999/03/02 112 114 112 114 7,000
1999/03/01 113 113 113 113 3,000
1999/02/26 110 112 109 112 22,000
1999/02/25 110 110 110 110 14,000
1999/02/24 110 110 108 110 6,000
1999/02/23 110 110 110 110 8,000
1999/02/22 110 110 108 110 27,000
1999/02/19 105 110 105 110 12,000
1999/02/18 106 106 106 106 8,000
1999/02/17 109 109 105 105 7,000
1999/02/16 110 110 105 110 14,000
1999/02/15 110 110 110 110 7,000
1999/02/12 111 111 110 110 13,000
1999/02/10 110 112 110 112 2,000
1999/02/09 110 110 110 110 117,000
1999/02/08 110 110 110 110 10,000
1999/02/05 110 110 110 110 14,000
1999/02/04 110 110 110 110 10,000
1999/02/03 110 110 110 110 3,000
1999/02/02 110 111 110 111 4,000
1999/01/29 110 110 110 110 5,000
1999/01/28 110 110 110 110 8,000
1999/01/27 110 110 110 110 5,000
1999/01/26 110 110 110 110 26,000
1999/01/25 110 110 110 110 3,000
1999/01/22 110 110 110 110 3,000
1999/01/21 110 110 110 110 1,000
1999/01/20 110 110 110 110 2,000
1999/01/19 110 110 110 110 4,000
1999/01/18 110 110 110 110 6,000
1999/01/13 111 111 111 111 5,000
1999/01/12 115 115 110 110 4,000
1999/01/11 115 115 115 115 12,000
1999/01/08 115 115 115 115 2,000
1999/01/07 116 116 116 116 1,000
1999/01/06 115 115 115 115 1,000
1999/01/05 115 115 115 115 38,000
1999/01/04 120 120 120 120 4,000

このページの先頭へ