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
2011/12/30 96 96 95 96 53,000
2011/12/29 95 95 94 94 67,000
2011/12/28 96 96 94 95 82,000
2011/12/27 96 96 95 96 94,000
2011/12/26 99 99 96 96 141,000
2011/12/22 97 98 96 98 123,000
2011/12/21 99 99 96 97 86,000
2011/12/20 95 99 95 99 139,000
2011/12/19 96 96 95 95 151,000
2011/12/16 98 98 97 98 163,000
2011/12/15 99 99 98 98 118,000
2011/12/14 100 100 99 100 125,000
2011/12/13 100 100 98 100 106,000
2011/12/12 100 100 99 100 99,000
2011/12/09 98 100 98 99 144,000
2011/12/08 99 101 99 99 186,000
2011/12/07 99 99 98 99 94,000
2011/12/06 101 101 98 99 163,000
2011/12/05 100 102 100 101 158,000
2011/12/02 102 102 99 100 234,000
2011/12/01 102 103 100 103 178,000
2011/11/30 101 103 99 100 241,000
2011/11/29 100 103 100 103 80,000
2011/11/28 99 100 99 99 113,000
2011/11/25 98 99 98 98 135,000
2011/11/24 99 100 98 98 119,000
2011/11/22 98 99 98 99 108,000
2011/11/21 99 100 99 100 101,000
2011/11/18 101 101 99 99 170,000
2011/11/17 99 100 98 99 161,000
2011/11/16 100 100 99 100 66,000
2011/11/15 101 101 100 100 116,000
2011/11/14 102 102 100 100 99,000
2011/11/11 100 101 99 100 351,000
2011/11/10 97 99 97 99 236,000
2011/11/09 98 100 97 100 149,000
2011/11/08 100 100 96 96 190,000
2011/11/07 101 101 99 99 110,000
2011/11/04 102 102 100 101 94,000
2011/11/02 103 103 100 102 226,000
2011/11/01 105 107 104 105 173,000
2011/10/31 105 106 104 105 276,000
2011/10/28 105 109 105 106 896,000
2011/10/27 100 104 99 104 450,000
2011/10/26 98 99 98 98 97,000
2011/10/25 98 100 98 98 98,000
2011/10/24 98 100 98 99 188,000
2011/10/21 100 100 97 97 153,000
2011/10/20 99 100 99 100 34,000
2011/10/19 99 100 99 100 114,000
2011/10/18 100 101 99 99 68,000
2011/10/17 99 101 99 100 195,000
2011/10/14 101 101 99 99 111,000
2011/10/13 101 102 101 101 103,000
2011/10/12 101 101 99 100 210,000
2011/10/11 101 102 100 101 60,000
2011/10/07 98 101 98 100 126,000
2011/10/06 98 98 96 97 37,000
2011/10/05 100 100 96 96 178,000
2011/10/04 101 101 98 99 311,000
2011/10/03 99 103 99 102 167,000
2011/09/30 104 105 103 104 235,000
2011/09/29 97 102 97 102 141,000
2011/09/28 98 102 97 99 283,000
2011/09/27 97 97 96 97 120,000
2011/09/26 96 96 92 93 240,000
2011/09/22 96 97 94 95 196,000
2011/09/21 96 98 96 97 222,000
2011/09/20 91 95 91 94 321,000
2011/09/16 97 99 91 91 419,000
2011/09/15 94 96 93 96 179,000
2011/09/14 94 94 92 93 99,000
2011/09/13 92 94 92 94 37,000
2011/09/12 92 93 92 93 73,000
2011/09/09 95 96 93 94 132,000
2011/09/08 96 96 95 96 39,000
2011/09/07 97 98 93 95 266,000
2011/09/06 97 98 96 98 111,000
2011/09/05 97 97 96 96 61,000
2011/09/02 99 101 98 100 78,000
2011/09/01 101 102 100 100 92,000
2011/08/31 101 101 99 101 39,000
2011/08/30 99 102 99 101 82,000
2011/08/29 98 98 97 98 49,000
2011/08/26 96 96 95 96 87,000
2011/08/25 94 97 94 95 68,000
2011/08/24 96 97 93 95 106,000
2011/08/23 95 96 94 95 46,000
2011/08/22 96 97 93 93 134,000
2011/08/19 97 98 97 97 67,000
2011/08/18 100 100 99 99 74,000
2011/08/17 98 100 97 100 203,000
2011/08/16 100 101 97 98 321,000
2011/08/15 101 101 99 99 131,000
2011/08/12 100 100 98 99 110,000
2011/08/11 98 99 97 98 82,000
2011/08/10 100 101 99 100 109,000
2011/08/09 97 99 96 99 251,000
2011/08/08 103 103 100 101 86,000
2011/08/05 103 105 103 103 146,000
2011/08/04 108 113 108 110 60,000
2011/08/03 110 111 108 108 79,000
2011/08/02 113 113 112 112 13,000
2011/08/01 113 115 112 113 56,000
2011/07/29 112 113 110 111 56,000
2011/07/28 112 113 112 113 47,000
2011/07/27 116 116 115 115 66,000
2011/07/26 118 118 117 118 53,000
2011/07/25 119 120 117 118 65,000
2011/07/22 116 118 116 118 73,000
2011/07/21 115 115 114 114 67,000
2011/07/20 115 116 115 115 42,000
2011/07/19 115 115 113 114 114,000
2011/07/15 114 116 113 116 53,000
2011/07/14 115 115 113 115 60,000
2011/07/13 112 115 112 113 59,000
2011/07/12 114 115 113 114 61,000
2011/07/11 117 118 116 117 70,000
2011/07/08 119 120 118 118 108,000
2011/07/07 118 118 117 118 51,000
2011/07/06 119 119 117 118 94,000
2011/07/05 120 121 119 120 74,000
2011/07/04 119 121 119 120 164,000
2011/07/01 117 119 116 116 178,000
2011/06/30 116 116 112 115 154,000
2011/06/29 115 117 113 116 169,000
2011/06/28 112 115 111 113 88,000
2011/06/27 107 111 107 109 95,000
2011/06/24 105 106 104 106 35,000
2011/06/23 105 106 103 105 84,000
2011/06/22 103 106 103 106 98,000
2011/06/21 101 103 101 103 76,000
2011/06/20 97 101 97 101 60,000
2011/06/17 100 100 98 98 48,000
2011/06/16 100 102 100 100 61,000
2011/06/15 103 103 101 102 68,000
2011/06/14 101 102 101 102 29,000
2011/06/13 99 101 99 101 48,000
2011/06/10 99 101 98 99 125,000
2011/06/09 97 99 97 99 53,000
2011/06/08 97 98 97 97 26,000
2011/06/07 96 98 96 98 39,000
2011/06/06 98 98 96 96 82,000
2011/06/03 100 100 98 98 50,000
2011/06/02 100 100 99 100 129,000
2011/06/01 100 101 99 101 104,000
2011/05/31 102 102 97 97 438,000
2011/05/30 101 102 100 102 102,000
2011/05/27 102 102 100 101 120,000
2011/05/26 105 105 102 102 89,000
2011/05/25 105 105 102 102 46,000
2011/05/24 103 106 103 106 30,000
2011/05/23 102 104 101 102 87,000
2011/05/20 106 108 104 104 70,000
2011/05/19 107 109 105 106 55,000
2011/05/18 103 108 103 107 132,000
2011/05/17 108 108 105 105 120,000
2011/05/16 110 112 108 109 92,000
2011/05/13 114 114 111 111 90,000
2011/05/12 115 115 114 114 9,000
2011/05/11 116 116 115 115 38,000
2011/05/10 114 115 113 114 24,000
2011/05/09 116 117 111 114 87,000
2011/05/06 117 117 115 115 55,000
2011/05/02 119 119 114 119 124,000
2011/04/28 118 121 118 118 73,000
2011/04/27 120 122 117 118 104,000
2011/04/26 120 120 118 118 56,000
2011/04/25 118 121 118 119 73,000
2011/04/22 117 118 116 118 97,000
2011/04/21 120 122 118 119 60,000
2011/04/20 118 120 117 118 43,000
2011/04/19 116 117 116 117 50,000
2011/04/18 116 117 114 116 73,000
2011/04/15 120 123 117 118 293,000
2011/04/14 116 120 115 120 133,000
2011/04/13 113 118 113 117 85,000
2011/04/12 111 113 111 113 51,000
2011/04/11 112 114 112 113 43,000
2011/04/08 108 113 108 112 96,000
2011/04/07 110 112 110 110 76,000
2011/04/06 112 113 109 110 139,000
2011/04/05 116 116 110 113 111,000
2011/04/04 122 122 118 118 97,000
2011/04/01 120 122 118 120 116,000
2011/03/31 123 123 121 123 83,000
2011/03/30 120 122 118 122 139,000
2011/03/29 118 119 113 119 223,000
2011/03/28 120 121 115 119 165,000
2011/03/25 122 122 117 119 126,000
2011/03/24 119 123 119 121 245,000
2011/03/23 116 123 115 120 278,000
2011/03/22 116 120 115 119 368,000
2011/03/18 96 113 96 112 458,000
2011/03/17 89 93 86 92 420,000
2011/03/16 98 101 91 95 443,000
2011/03/15 105 105 85 93 548,000
2011/03/14 106 121 106 107 462,000
2011/03/11 129 135 129 134 312,000
2011/03/10 137 138 133 134 189,000
2011/03/09 137 140 137 138 150,000
2011/03/08 137 138 137 137 128,000
2011/03/07 141 141 137 137 153,000
2011/03/04 145 145 141 141 212,000
2011/03/03 140 144 140 142 88,000
2011/03/02 140 141 140 140 88,000
2011/03/01 145 145 143 143 141,000
2011/02/28 140 144 139 144 173,000
2011/02/25 135 138 135 137 207,000
2011/02/24 141 141 138 139 133,000
2011/02/23 139 143 138 141 122,000
2011/02/22 144 144 142 142 114,000
2011/02/21 145 145 144 145 118,000
2011/02/18 145 146 145 145 178,000
2011/02/17 145 147 144 145 378,000
2011/02/16 144 146 142 143 295,000
2011/02/15 145 145 143 144 122,000
2011/02/14 142 145 142 144 211,000
2011/02/10 139 142 139 141 77,000
2011/02/09 144 144 141 143 225,000
2011/02/08 142 144 142 143 138,000
2011/02/07 143 143 139 141 305,000
2011/02/04 138 140 138 138 156,000
2011/02/03 137 138 136 137 148,000
2011/02/02 132 137 132 134 174,000
2011/02/01 129 131 129 131 95,000
2011/01/31 130 130 127 129 167,000
2011/01/28 135 135 130 131 213,000
2011/01/27 135 135 133 135 127,000
2011/01/26 135 137 134 135 160,000
2011/01/25 132 136 132 134 183,000
2011/01/24 138 139 130 131 396,000
2011/01/21 147 147 137 139 361,000
2011/01/20 148 149 147 147 49,000
2011/01/19 150 151 149 150 86,000
2011/01/18 149 151 148 150 150,000
2011/01/17 149 150 148 148 64,000
2011/01/14 149 150 148 149 89,000
2011/01/13 152 152 149 150 111,000
2011/01/12 151 152 149 149 174,000
2011/01/11 149 151 147 150 201,000
2011/01/07 151 151 149 149 303,000
2011/01/06 147 152 147 150 465,000
2011/01/05 145 146 143 145 136,000
2011/01/04 144 146 143 143 167,000

このページの先頭へ