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
2007/12/28 423 424 418 419 61,000
2007/12/27 434 435 425 426 133,000
2007/12/26 429 432 424 432 180,000
2007/12/25 424 434 420 424 256,000
2007/12/21 420 424 417 424 178,000
2007/12/20 430 431 424 425 166,000
2007/12/19 442 442 429 429 172,000
2007/12/18 428 445 426 437 218,000
2007/12/17 445 445 435 436 148,000
2007/12/14 443 450 440 442 250,000
2007/12/13 456 460 445 445 128,000
2007/12/12 454 460 453 460 114,000
2007/12/11 467 468 461 464 161,000
2007/12/10 466 471 464 466 135,000
2007/12/07 470 477 468 468 197,000
2007/12/06 466 472 461 470 132,000
2007/12/05 455 461 447 461 198,000
2007/12/04 456 457 452 452 158,000
2007/12/03 462 466 461 463 171,000
2007/11/30 452 462 452 459 120,000
2007/11/29 452 460 452 457 163,000
2007/11/28 458 458 444 444 104,000
2007/11/27 435 458 433 457 207,000
2007/11/26 444 459 441 455 174,000
2007/11/22 429 445 424 442 209,000
2007/11/21 424 439 424 434 191,000
2007/11/20 407 427 406 424 215,000
2007/11/19 435 437 425 427 217,000
2007/11/16 435 441 426 440 172,000
2007/11/15 433 448 433 440 191,000
2007/11/14 429 440 429 434 81,000
2007/11/13 418 430 415 418 182,000
2007/11/12 416 430 410 419 251,000
2007/11/09 432 442 429 429 140,000
2007/11/08 437 437 425 432 175,000
2007/11/07 457 459 446 446 89,000
2007/11/06 441 465 440 455 188,000
2007/11/05 464 468 449 450 167,000
2007/11/02 461 468 461 464 217,000
2007/11/01 456 470 456 469 318,000
2007/10/31 431 451 431 451 188,000
2007/10/30 438 440 433 436 171,000
2007/10/29 431 438 431 436 157,000
2007/10/26 404 416 404 414 215,000
2007/10/25 405 412 404 404 181,000
2007/10/24 423 424 409 410 169,000
2007/10/23 422 424 417 418 66,000
2007/10/22 409 424 408 421 178,000
2007/10/19 427 428 420 424 113,000
2007/10/18 419 431 418 431 172,000
2007/10/17 433 436 421 424 264,000
2007/10/16 452 457 431 438 255,000
2007/10/15 473 473 456 457 237,000
2007/10/12 475 479 468 468 146,000
2007/10/11 470 480 464 480 159,000
2007/10/10 482 482 468 469 138,000
2007/10/09 475 480 470 473 120,000
2007/10/05 451 463 445 460 239,000
2007/10/04 450 459 447 451 139,000
2007/10/03 435 449 434 448 196,000
2007/10/02 436 436 424 431 119,000
2007/10/01 424 431 417 424 249,000
2007/09/28 439 439 427 432 149,000
2007/09/27 414 433 414 431 218,000
2007/09/26 411 416 408 409 121,000
2007/09/25 402 405 394 403 156,000
2007/09/21 407 410 401 403 128,000
2007/09/20 412 413 403 406 138,000
2007/09/19 402 412 402 411 157,000
2007/09/18 400 400 393 393 114,000
2007/09/14 398 402 395 400 250,000
2007/09/13 398 399 394 394 91,000
2007/09/12 405 408 396 398 165,000
2007/09/11 398 406 392 403 168,000
2007/09/10 401 407 392 402 197,000
2007/09/07 411 420 410 416 226,000
2007/09/06 409 411 400 411 178,000
2007/09/05 426 427 414 414 192,000
2007/09/04 431 435 426 429 98,000
2007/09/03 436 436 427 432 216,000
2007/08/31 418 435 418 435 173,000
2007/08/30 419 422 417 422 201,000
2007/08/29 410 414 406 414 173,000
2007/08/28 416 421 416 421 90,000
2007/08/27 432 434 421 423 225,000
2007/08/24 427 429 420 422 124,000
2007/08/23 419 428 416 427 210,000
2007/08/22 416 418 408 411 164,000
2007/08/21 411 429 407 419 445,000
2007/08/20 403 416 401 408 654,000
2007/08/17 417 418 385 387 610,000
2007/08/16 420 425 406 423 542,000
2007/08/15 438 444 433 434 275,000
2007/08/14 452 454 445 451 245,000
2007/08/13 451 457 451 456 289,000
2007/08/10 466 466 450 456 383,000
2007/08/09 491 492 472 475 579,000
2007/08/08 466 479 466 471 254,000
2007/08/07 478 482 463 464 271,000
2007/08/06 475 478 470 474 207,000
2007/08/03 490 490 477 481 288,000
2007/08/02 486 491 480 486 301,000
2007/08/01 495 495 485 485 261,000
2007/07/31 499 499 495 497 192,000
2007/07/30 497 499 493 499 289,000
2007/07/27 495 513 489 502 367,000
2007/07/26 510 523 510 512 347,000
2007/07/25 501 506 501 504 281,000
2007/07/24 504 510 498 507 256,000
2007/07/23 505 506 495 499 382,000
2007/07/20 505 517 503 515 541,000
2007/07/19 504 512 500 505 198,000
2007/07/18 510 512 502 503 267,000
2007/07/17 525 525 510 513 187,000
2007/07/13 523 523 515 518 388,000
2007/07/12 524 524 511 513 221,000
2007/07/11 527 528 522 523 129,000
2007/07/10 539 539 531 532 177,000
2007/07/09 541 541 537 539 77,000
2007/07/06 539 544 539 539 104,000
2007/07/05 537 547 537 543 203,000
2007/07/04 545 545 537 539 161,000
2007/07/03 544 548 543 544 172,000
2007/07/02 537 549 534 546 280,000
2007/06/29 526 532 522 531 158,000
2007/06/28 527 527 515 526 280,000
2007/06/27 530 530 513 524 306,000
2007/06/26 539 541 527 532 279,000
2007/06/25 550 550 537 537 271,000
2007/06/22 555 555 549 551 120,000
2007/06/21 551 555 549 551 146,000
2007/06/20 551 558 550 554 190,000
2007/06/19 557 557 550 550 110,000
2007/06/18 558 565 554 558 235,000
2007/06/15 549 551 542 550 134,000
2007/06/14 544 546 543 544 101,000
2007/06/13 543 546 531 538 342,000
2007/06/12 549 549 542 544 205,000
2007/06/11 562 564 541 542 287,000
2007/06/08 565 565 549 554 361,000
2007/06/07 565 569 561 565 189,000
2007/06/06 565 570 564 567 146,000
2007/06/05 570 572 563 568 157,000
2007/06/04 587 587 571 572 192,000
2007/06/01 571 579 567 571 227,000
2007/05/31 570 575 558 562 343,000
2007/05/30 575 576 563 567 255,000
2007/05/29 589 589 572 573 378,000
2007/05/28 581 595 581 590 141,000
2007/05/25 591 591 577 581 237,000
2007/05/24 600 600 586 594 393,000
2007/05/23 599 615 592 605 687,000
2007/05/22 579 603 576 603 257,000
2007/05/21 564 582 560 577 222,000
2007/05/18 577 582 561 564 185,000
2007/05/17 579 589 574 576 165,000
2007/05/16 576 580 570 576 179,000
2007/05/15 583 590 577 582 156,000
2007/05/14 601 601 589 590 195,000
2007/05/11 587 598 582 597 250,000
2007/05/10 601 608 587 594 249,000
2007/05/09 597 598 585 597 397,000
2007/05/08 573 609 568 603 758,000
2007/05/07 560 574 560 571 178,000
2007/05/02 551 556 543 553 181,000
2007/05/01 542 552 538 549 250,000
2007/04/27 528 547 527 542 338,000
2007/04/26 531 531 516 525 174,000
2007/04/25 527 527 518 524 178,000
2007/04/24 515 530 514 529 188,000
2007/04/23 530 532 514 517 279,000
2007/04/20 542 544 529 532 177,000
2007/04/19 546 549 537 544 272,000
2007/04/18 541 550 540 547 272,000
2007/04/17 544 548 533 538 224,000
2007/04/16 533 545 533 533 451,000
2007/04/13 556 561 532 534 482,000
2007/04/12 570 570 560 561 164,000
2007/04/11 580 580 567 571 332,000
2007/04/10 582 591 573 574 375,000
2007/04/09 575 585 572 585 281,000
2007/04/06 581 584 571 574 229,000
2007/04/05 587 587 577 580 166,000
2007/04/04 576 587 571 587 280,000
2007/04/03 584 584 563 572 376,000
2007/04/02 603 607 577 579 426,000
2007/03/30 601 603 590 603 139,000
2007/03/29 581 602 578 600 251,000
2007/03/28 594 598 583 591 266,000
2007/03/27 588 593 581 592 532,000
2007/03/26 614 618 608 618 299,000
2007/03/23 600 606 599 604 269,000
2007/03/22 617 617 599 599 231,000
2007/03/20 605 608 600 604 253,000
2007/03/19 593 606 591 599 293,000
2007/03/16 618 618 603 607 332,000
2007/03/15 619 626 612 619 296,000
2007/03/14 600 617 600 601 439,000
2007/03/13 641 650 626 626 382,000
2007/03/12 654 655 633 640 288,000
2007/03/09 639 650 639 647 597,000
2007/03/08 615 642 615 639 531,000
2007/03/07 649 649 619 620 867,000
2007/03/06 564 618 564 610 805,000
2007/03/05 588 590 563 565 445,000
2007/03/02 616 617 604 608 327,000
2007/03/01 633 638 612 626 466,000
2007/02/28 576 626 576 619 889,000
2007/02/27 676 677 650 656 447,000
2007/02/26 691 692 670 677 679,000
2007/02/23 646 676 637 674 1,094,000
2007/02/22 603 639 602 636 1,015,000
2007/02/21 598 599 595 598 193,000
2007/02/20 604 604 595 597 189,000
2007/02/19 593 605 588 602 362,000
2007/02/16 600 600 588 591 348,000
2007/02/15 595 601 582 601 827,000
2007/02/14 593 595 588 589 400,000
2007/02/13 566 585 565 580 401,000
2007/02/09 555 566 552 564 344,000
2007/02/08 557 560 551 555 185,000
2007/02/07 568 568 553 555 291,000
2007/02/06 562 569 562 566 201,000
2007/02/05 574 574 563 565 191,000
2007/02/02 573 575 568 571 323,000
2007/02/01 567 573 557 573 429,000
2007/01/31 560 566 552 561 270,000
2007/01/30 555 570 554 567 549,000
2007/01/29 561 562 555 557 253,000
2007/01/26 566 566 551 559 381,000
2007/01/25 590 591 572 573 224,000
2007/01/24 586 596 581 583 369,000
2007/01/23 593 594 583 590 310,000
2007/01/22 589 602 584 596 533,000
2007/01/19 570 580 568 579 369,000
2007/01/18 582 587 574 575 323,000
2007/01/17 589 592 575 587 338,000
2007/01/16 588 593 583 589 212,000
2007/01/15 570 599 570 591 606,000
2007/01/12 552 570 552 566 605,000
2007/01/11 545 550 541 544 335,000
2007/01/10 553 555 539 540 368,000
2007/01/09 516 529 515 524 230,000
2007/01/05 510 519 508 514 274,000
2007/01/04 510 514 505 509 103,000

このページの先頭へ