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 |
---|---|---|---|---|---|
2019/12/30 | 223 | 225 | 221 | 222 | 75,400 |
2019/12/27 | 223 | 226 | 221 | 224 | 156,900 |
2019/12/26 | 211 | 221 | 211 | 220 | 220,600 |
2019/12/25 | 224 | 224 | 215 | 215 | 239,800 |
2019/12/24 | 227 | 227 | 224 | 225 | 87,000 |
2019/12/23 | 228 | 230 | 224 | 225 | 167,000 |
2019/12/20 | 230 | 230 | 227 | 228 | 74,200 |
2019/12/19 | 226 | 231 | 226 | 228 | 171,700 |
2019/12/18 | 230 | 232 | 226 | 227 | 192,300 |
2019/12/17 | 234 | 234 | 229 | 232 | 257,900 |
2019/12/16 | 236 | 236 | 232 | 234 | 142,700 |
2019/12/13 | 235 | 236 | 232 | 233 | 264,600 |
2019/12/12 | 238 | 238 | 231 | 233 | 235,600 |
2019/12/11 | 243 | 245 | 237 | 237 | 255,500 |
2019/12/10 | 250 | 250 | 243 | 244 | 317,400 |
2019/12/09 | 254 | 255 | 252 | 252 | 111,100 |
2019/12/06 | 246 | 254 | 246 | 251 | 181,500 |
2019/12/05 | 262 | 262 | 245 | 247 | 498,600 |
2019/12/04 | 266 | 267 | 257 | 259 | 322,600 |
2019/12/03 | 279 | 281 | 271 | 272 | 182,800 |
2019/12/02 | 282 | 285 | 281 | 283 | 216,500 |
2019/11/29 | 274 | 283 | 274 | 279 | 302,700 |
2019/11/28 | 273 | 275 | 271 | 274 | 167,200 |
2019/11/27 | 267 | 275 | 267 | 274 | 178,900 |
2019/11/26 | 277 | 277 | 267 | 267 | 224,400 |
2019/11/25 | 274 | 277 | 274 | 275 | 171,000 |
2019/11/22 | 266 | 274 | 266 | 273 | 249,400 |
2019/11/21 | 265 | 268 | 261 | 266 | 199,300 |
2019/11/20 | 267 | 268 | 263 | 265 | 157,000 |
2019/11/19 | 270 | 273 | 268 | 270 | 149,500 |
2019/11/18 | 277 | 277 | 269 | 272 | 161,900 |
2019/11/15 | 266 | 275 | 266 | 275 | 305,500 |
2019/11/14 | 266 | 271 | 262 | 264 | 190,900 |
2019/11/13 | 272 | 272 | 264 | 266 | 176,700 |
2019/11/12 | 264 | 271 | 262 | 270 | 251,400 |
2019/11/11 | 259 | 267 | 259 | 264 | 220,200 |
2019/11/08 | 257 | 262 | 257 | 259 | 215,800 |
2019/11/07 | 254 | 258 | 253 | 256 | 167,700 |
2019/11/06 | 253 | 256 | 250 | 255 | 347,100 |
2019/11/05 | 244 | 253 | 244 | 252 | 384,200 |
2019/11/01 | 237 | 243 | 236 | 242 | 221,000 |
2019/10/31 | 241 | 244 | 238 | 239 | 218,600 |
2019/10/30 | 243 | 243 | 239 | 242 | 269,500 |
2019/10/29 | 245 | 247 | 243 | 245 | 152,900 |
2019/10/28 | 245 | 245 | 241 | 245 | 174,300 |
2019/10/25 | 245 | 245 | 242 | 243 | 138,700 |
2019/10/24 | 250 | 250 | 242 | 245 | 236,500 |
2019/10/23 | 241 | 250 | 238 | 249 | 245,000 |
2019/10/21 | 239 | 240 | 231 | 239 | 452,700 |
2019/10/18 | 254 | 259 | 238 | 241 | 499,100 |
2019/10/17 | 259 | 259 | 255 | 256 | 129,800 |
2019/10/16 | 259 | 261 | 257 | 259 | 281,700 |
2019/10/15 | 261 | 261 | 254 | 257 | 190,900 |
2019/10/11 | 252 | 258 | 251 | 257 | 265,500 |
2019/10/10 | 251 | 252 | 249 | 252 | 136,400 |
2019/10/09 | 253 | 253 | 249 | 251 | 220,100 |
2019/10/08 | 255 | 256 | 251 | 253 | 367,200 |
2019/10/07 | 255 | 257 | 250 | 255 | 450,000 |
2019/10/04 | 241 | 253 | 240 | 251 | 568,800 |
2019/10/03 | 237 | 243 | 235 | 241 | 536,200 |
2019/10/02 | 236 | 242 | 235 | 241 | 493,900 |
2019/10/01 | 237 | 242 | 237 | 239 | 359,300 |
2019/09/30 | 230 | 239 | 229 | 238 | 504,900 |
2019/09/27 | 226 | 233 | 224 | 231 | 717,600 |
2019/09/26 | 217 | 224 | 216 | 223 | 742,800 |
2019/09/25 | 213 | 217 | 213 | 215 | 284,300 |
2019/09/24 | 216 | 218 | 212 | 214 | 291,200 |
2019/09/20 | 213 | 221 | 212 | 216 | 2,049,600 |
2019/09/19 | 215 | 217 | 211 | 213 | 327,300 |
2019/09/18 | 216 | 217 | 209 | 216 | 490,700 |
2019/09/17 | 215 | 220 | 213 | 215 | 457,800 |
2019/09/13 | 212 | 213 | 210 | 213 | 446,400 |
2019/09/12 | 214 | 215 | 207 | 210 | 464,600 |
2019/09/11 | 199 | 215 | 199 | 210 | 1,360,800 |
2019/09/10 | 192 | 197 | 192 | 195 | 312,200 |
2019/09/09 | 193 | 193 | 190 | 192 | 203,800 |
2019/09/06 | 197 | 197 | 192 | 192 | 225,300 |
2019/09/05 | 194 | 199 | 194 | 197 | 242,500 |
2019/09/04 | 192 | 194 | 190 | 193 | 230,500 |
2019/09/03 | 192 | 194 | 192 | 193 | 96,600 |
2019/09/02 | 192 | 195 | 191 | 192 | 153,300 |
2019/08/30 | 187 | 193 | 187 | 193 | 184,700 |
2019/08/29 | 188 | 188 | 183 | 185 | 359,200 |
2019/08/28 | 190 | 191 | 188 | 188 | 154,400 |
2019/08/27 | 193 | 193 | 189 | 190 | 225,200 |
2019/08/26 | 193 | 193 | 189 | 189 | 328,400 |
2019/08/23 | 194 | 198 | 194 | 198 | 169,500 |
2019/08/22 | 195 | 198 | 193 | 193 | 165,300 |
2019/08/21 | 193 | 195 | 192 | 192 | 105,600 |
2019/08/20 | 193 | 196 | 193 | 196 | 109,600 |
2019/08/19 | 191 | 194 | 191 | 193 | 125,700 |
2019/08/16 | 190 | 192 | 188 | 189 | 152,800 |
2019/08/15 | 189 | 189 | 184 | 187 | 156,800 |
2019/08/14 | 187 | 190 | 187 | 190 | 95,000 |
2019/08/13 | 188 | 189 | 185 | 185 | 166,700 |
2019/08/09 | 190 | 192 | 189 | 190 | 81,700 |
2019/08/08 | 188 | 191 | 188 | 188 | 113,700 |
2019/08/07 | 187 | 192 | 187 | 188 | 162,200 |
2019/08/06 | 184 | 189 | 181 | 188 | 273,300 |
2019/08/05 | 193 | 193 | 187 | 189 | 188,500 |
2019/08/02 | 196 | 197 | 189 | 193 | 322,200 |
2019/08/01 | 198 | 201 | 198 | 199 | 147,300 |
2019/07/31 | 201 | 202 | 200 | 200 | 61,500 |
2019/07/30 | 204 | 207 | 202 | 203 | 132,900 |
2019/07/29 | 205 | 206 | 203 | 204 | 112,000 |
2019/07/26 | 210 | 210 | 205 | 207 | 86,900 |
2019/07/25 | 207 | 211 | 207 | 210 | 147,200 |
2019/07/24 | 208 | 209 | 207 | 207 | 117,400 |
2019/07/23 | 204 | 209 | 204 | 207 | 140,900 |
2019/07/22 | 206 | 207 | 204 | 204 | 96,000 |
2019/07/19 | 201 | 207 | 200 | 206 | 152,800 |
2019/07/18 | 207 | 207 | 200 | 200 | 208,400 |
2019/07/17 | 208 | 211 | 207 | 208 | 121,400 |
2019/07/16 | 210 | 212 | 207 | 209 | 226,800 |
2019/07/12 | 210 | 214 | 209 | 210 | 161,500 |
2019/07/11 | 209 | 212 | 209 | 210 | 164,300 |
2019/07/10 | 206 | 212 | 206 | 207 | 198,500 |
2019/07/09 | 207 | 210 | 204 | 206 | 154,900 |
2019/07/08 | 209 | 210 | 206 | 206 | 128,300 |
2019/07/05 | 210 | 211 | 208 | 209 | 123,200 |
2019/07/04 | 206 | 210 | 206 | 210 | 231,900 |
2019/07/03 | 202 | 208 | 201 | 204 | 288,700 |
2019/07/02 | 200 | 204 | 200 | 202 | 190,900 |
2019/07/01 | 197 | 201 | 197 | 201 | 266,400 |
2019/06/28 | 196 | 196 | 194 | 195 | 136,000 |
2019/06/27 | 190 | 196 | 188 | 195 | 222,100 |
2019/06/26 | 191 | 191 | 188 | 188 | 254,900 |
2019/06/25 | 193 | 195 | 190 | 191 | 139,000 |
2019/06/24 | 192 | 196 | 192 | 194 | 90,700 |
2019/06/21 | 195 | 198 | 191 | 192 | 517,200 |
2019/06/20 | 196 | 198 | 193 | 195 | 218,000 |
2019/06/19 | 195 | 198 | 195 | 196 | 238,800 |
2019/06/18 | 198 | 199 | 192 | 192 | 190,900 |
2019/06/17 | 200 | 200 | 198 | 198 | 141,900 |
2019/06/14 | 198 | 201 | 196 | 200 | 146,400 |
2019/06/13 | 202 | 202 | 196 | 197 | 226,200 |
2019/06/12 | 202 | 207 | 200 | 201 | 233,900 |
2019/06/11 | 205 | 209 | 203 | 204 | 324,500 |
2019/06/10 | 205 | 208 | 204 | 205 | 230,800 |
2019/06/07 | 200 | 204 | 200 | 203 | 195,500 |
2019/06/06 | 207 | 207 | 200 | 200 | 211,000 |
2019/06/05 | 202 | 210 | 200 | 207 | 313,200 |
2019/06/04 | 195 | 202 | 194 | 199 | 248,000 |
2019/06/03 | 201 | 201 | 192 | 195 | 288,600 |
2019/05/31 | 203 | 207 | 200 | 203 | 154,100 |
2019/05/30 | 203 | 206 | 202 | 203 | 174,100 |
2019/05/29 | 201 | 205 | 200 | 203 | 174,200 |
2019/05/28 | 204 | 208 | 202 | 203 | 171,400 |
2019/05/27 | 202 | 207 | 201 | 204 | 192,200 |
2019/05/24 | 193 | 201 | 193 | 201 | 186,700 |
2019/05/23 | 199 | 200 | 195 | 196 | 110,800 |
2019/05/22 | 202 | 204 | 198 | 198 | 142,300 |
2019/05/21 | 207 | 209 | 201 | 201 | 253,300 |
2019/05/20 | 201 | 213 | 200 | 209 | 350,700 |
2019/05/17 | 206 | 207 | 197 | 198 | 302,200 |
2019/05/16 | 203 | 207 | 200 | 204 | 248,100 |
2019/05/15 | 202 | 204 | 196 | 204 | 283,200 |
2019/05/14 | 194 | 201 | 192 | 199 | 207,800 |
2019/05/13 | 201 | 201 | 196 | 199 | 203,400 |
2019/05/10 | 207 | 209 | 204 | 204 | 173,400 |
2019/05/09 | 210 | 211 | 207 | 209 | 157,300 |
2019/05/08 | 209 | 212 | 206 | 210 | 295,600 |
2019/05/07 | 215 | 220 | 210 | 210 | 678,000 |
2019/04/26 | 191 | 221 | 189 | 221 | 1,504,300 |
2019/04/25 | 192 | 194 | 188 | 193 | 250,500 |
2019/04/24 | 196 | 197 | 192 | 194 | 159,400 |
2019/04/23 | 199 | 199 | 195 | 197 | 133,900 |
2019/04/22 | 196 | 199 | 192 | 197 | 224,300 |
2019/04/19 | 200 | 200 | 196 | 197 | 203,400 |
2019/04/18 | 201 | 203 | 199 | 199 | 163,700 |
2019/04/17 | 201 | 202 | 199 | 202 | 208,600 |
2019/04/16 | 205 | 207 | 199 | 200 | 213,900 |
2019/04/15 | 203 | 207 | 203 | 205 | 219,100 |
2019/04/12 | 205 | 205 | 201 | 202 | 165,500 |
2019/04/11 | 204 | 205 | 203 | 204 | 69,100 |
2019/04/10 | 203 | 205 | 203 | 204 | 102,800 |
2019/04/09 | 207 | 207 | 203 | 205 | 157,700 |
2019/04/08 | 211 | 211 | 207 | 208 | 134,700 |
2019/04/05 | 209 | 211 | 208 | 209 | 116,100 |
2019/04/04 | 208 | 209 | 205 | 207 | 159,700 |
2019/04/03 | 206 | 210 | 206 | 208 | 184,700 |
2019/04/02 | 214 | 215 | 207 | 208 | 189,600 |
2019/04/01 | 207 | 214 | 207 | 211 | 348,400 |
2019/03/29 | 207 | 207 | 203 | 206 | 106,600 |
2019/03/28 | 208 | 208 | 201 | 207 | 300,200 |
2019/03/27 | 213 | 213 | 208 | 208 | 169,600 |
2019/03/26 | 212 | 214 | 209 | 213 | 332,200 |
2019/03/25 | 213 | 213 | 206 | 209 | 334,200 |
2019/03/22 | 217 | 218 | 213 | 216 | 408,900 |
2019/03/20 | 220 | 221 | 216 | 218 | 213,600 |
2019/03/19 | 220 | 225 | 215 | 219 | 618,500 |
2019/03/18 | 233 | 237 | 218 | 220 | 797,200 |
2019/03/15 | 239 | 242 | 232 | 233 | 277,200 |
2019/03/14 | 238 | 240 | 236 | 238 | 130,000 |
2019/03/13 | 242 | 243 | 237 | 238 | 237,000 |
2019/03/12 | 242 | 245 | 241 | 245 | 161,300 |
2019/03/11 | 245 | 245 | 237 | 239 | 147,600 |
2019/03/08 | 247 | 248 | 243 | 244 | 228,900 |
2019/03/07 | 256 | 256 | 248 | 251 | 261,200 |
2019/03/06 | 260 | 261 | 256 | 256 | 169,900 |
2019/03/05 | 263 | 263 | 258 | 259 | 212,400 |
2019/03/04 | 266 | 269 | 262 | 264 | 175,200 |
2019/03/01 | 265 | 266 | 262 | 266 | 63,600 |
2019/02/28 | 265 | 266 | 262 | 265 | 72,300 |
2019/02/27 | 266 | 266 | 262 | 264 | 78,000 |
2019/02/26 | 267 | 267 | 263 | 264 | 59,800 |
2019/02/25 | 264 | 266 | 263 | 265 | 65,300 |
2019/02/22 | 262 | 263 | 261 | 262 | 66,500 |
2019/02/21 | 266 | 266 | 262 | 263 | 76,400 |
2019/02/20 | 264 | 266 | 263 | 265 | 87,800 |
2019/02/19 | 266 | 268 | 265 | 267 | 90,400 |
2019/02/18 | 264 | 268 | 264 | 268 | 139,300 |
2019/02/15 | 261 | 261 | 257 | 259 | 59,800 |
2019/02/14 | 261 | 265 | 261 | 263 | 52,100 |
2019/02/13 | 258 | 264 | 256 | 263 | 122,700 |
2019/02/12 | 256 | 263 | 255 | 257 | 171,500 |
2019/02/08 | 260 | 260 | 254 | 255 | 188,700 |
2019/02/07 | 262 | 262 | 260 | 260 | 81,800 |
2019/02/06 | 268 | 268 | 262 | 262 | 92,200 |
2019/02/05 | 273 | 273 | 266 | 267 | 105,700 |
2019/02/04 | 264 | 272 | 263 | 271 | 108,600 |
2019/02/01 | 269 | 269 | 260 | 260 | 118,300 |
2019/01/31 | 264 | 271 | 262 | 269 | 201,500 |
2019/01/30 | 272 | 272 | 260 | 260 | 232,800 |
2019/01/29 | 269 | 271 | 266 | 271 | 127,300 |
2019/01/28 | 275 | 275 | 269 | 269 | 93,400 |
2019/01/25 | 272 | 277 | 272 | 273 | 115,600 |
2019/01/24 | 266 | 272 | 266 | 271 | 92,000 |
2019/01/23 | 264 | 269 | 263 | 266 | 115,100 |
2019/01/22 | 274 | 274 | 265 | 265 | 144,200 |
2019/01/21 | 275 | 277 | 271 | 274 | 149,000 |
2019/01/18 | 269 | 275 | 269 | 272 | 163,900 |
2019/01/17 | 265 | 268 | 264 | 267 | 112,500 |
2019/01/16 | 266 | 267 | 261 | 262 | 174,600 |
2019/01/15 | 263 | 269 | 262 | 267 | 129,100 |
2019/01/11 | 264 | 268 | 262 | 264 | 156,200 |
2019/01/10 | 264 | 267 | 261 | 264 | 156,200 |
2019/01/09 | 268 | 270 | 264 | 266 | 130,000 |
2019/01/08 | 269 | 274 | 267 | 268 | 183,100 |
2019/01/07 | 266 | 272 | 263 | 269 | 211,900 |
2019/01/04 | 254 | 259 | 250 | 258 | 172,400 |