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
2022/12/30 211 215 211 213 79,400
2022/12/29 207 210 207 210 90,300
2022/12/28 208 209 206 209 122,800
2022/12/27 207 209 204 209 171,100
2022/12/26 208 209 205 207 203,600
2022/12/23 209 210 207 208 146,300
2022/12/22 211 212 210 211 111,600
2022/12/21 213 214 209 209 162,500
2022/12/20 215 216 210 211 151,600
2022/12/19 216 216 214 214 80,600
2022/12/16 216 219 214 214 106,800
2022/12/15 218 218 215 216 54,600
2022/12/14 217 219 217 219 69,500
2022/12/13 216 218 216 216 87,800
2022/12/12 217 217 216 216 75,400
2022/12/09 215 218 215 217 112,200
2022/12/08 217 217 213 215 179,000
2022/12/07 218 220 217 218 77,500
2022/12/06 222 222 219 219 88,900
2022/12/05 222 223 221 221 76,800
2022/12/02 225 225 220 222 140,000
2022/12/01 227 227 223 225 141,800
2022/11/30 228 228 225 226 96,900
2022/11/29 227 229 224 229 90,900
2022/11/28 228 228 224 228 85,000
2022/11/25 226 227 225 226 61,800
2022/11/24 225 228 225 226 101,800
2022/11/22 223 225 222 225 85,000
2022/11/21 222 224 221 222 51,700
2022/11/18 222 224 221 222 117,300
2022/11/17 218 222 218 221 68,000
2022/11/16 219 220 217 219 33,500
2022/11/15 217 219 216 219 63,400
2022/11/14 220 221 217 217 114,100
2022/11/11 219 221 218 220 99,600
2022/11/10 216 217 214 216 105,800
2022/11/09 218 219 215 216 107,800
2022/11/08 218 219 217 219 74,300
2022/11/07 217 219 214 217 104,100
2022/11/04 223 224 215 215 183,000
2022/11/02 225 227 223 223 152,500
2022/11/01 231 231 225 227 117,900
2022/10/31 232 232 230 230 57,900
2022/10/28 236 238 231 231 218,200
2022/10/27 238 242 235 239 92,900
2022/10/26 239 241 238 240 64,400
2022/10/25 234 237 233 237 79,500
2022/10/24 234 234 231 231 104,600
2022/10/21 232 234 232 234 17,500
2022/10/20 234 235 232 233 31,800
2022/10/19 233 235 233 235 43,200
2022/10/18 235 235 232 233 49,900
2022/10/17 233 235 232 232 40,700
2022/10/14 234 237 233 236 71,600
2022/10/13 236 237 232 232 53,300
2022/10/12 234 237 231 237 67,500
2022/10/11 237 239 235 235 69,200
2022/10/07 240 243 239 240 77,400
2022/10/06 243 245 241 243 75,100
2022/10/05 246 247 241 242 101,900
2022/10/04 235 245 235 245 128,900
2022/10/03 235 235 230 231 71,900
2022/09/30 239 241 236 237 108,800
2022/09/29 236 241 235 240 104,900
2022/09/28 236 236 225 235 163,900
2022/09/27 234 237 234 234 100,100
2022/09/26 241 242 234 234 188,900
2022/09/22 240 243 239 241 150,800
2022/09/21 248 248 238 241 250,400
2022/09/20 255 255 246 249 238,300
2022/09/16 259 259 255 256 96,900
2022/09/15 259 259 257 258 51,900
2022/09/14 256 259 256 258 64,700
2022/09/13 259 262 259 261 35,200
2022/09/12 263 263 260 260 46,200
2022/09/09 259 263 259 263 67,300
2022/09/08 257 262 257 260 80,900
2022/09/07 258 259 257 257 83,400
2022/09/06 261 262 260 260 35,300
2022/09/05 261 261 259 261 181,800
2022/09/02 262 263 260 261 61,600
2022/09/01 265 266 261 261 123,800
2022/08/31 268 270 266 266 63,800
2022/08/30 267 270 267 270 30,800
2022/08/29 266 270 265 268 61,700
2022/08/26 269 271 268 270 56,700
2022/08/25 269 272 269 270 33,800
2022/08/24 269 271 269 269 35,200
2022/08/23 269 272 268 270 35,700
2022/08/22 269 272 269 271 29,700
2022/08/19 268 271 268 270 33,400
2022/08/18 267 271 267 268 43,800
2022/08/17 270 271 269 271 48,900
2022/08/16 268 269 267 268 24,800
2022/08/15 271 271 267 267 32,000
2022/08/12 266 272 266 272 86,700
2022/08/10 264 266 263 265 59,100
2022/08/09 268 268 264 265 39,400
2022/08/08 265 269 265 267 31,500
2022/08/05 263 268 263 268 49,500
2022/08/04 266 266 263 264 81,400
2022/08/03 263 266 263 266 90,600
2022/08/02 264 266 263 263 93,200
2022/08/01 262 268 262 265 122,700
2022/07/29 267 267 264 265 46,600
2022/07/28 268 268 262 267 170,200
2022/07/27 270 270 267 267 36,100
2022/07/26 269 270 268 269 52,100
2022/07/25 269 271 267 269 38,200
2022/07/22 270 272 270 271 40,000
2022/07/21 269 271 268 271 45,400
2022/07/20 270 271 268 269 77,700
2022/07/19 266 267 264 267 59,900
2022/07/15 266 266 263 264 52,800
2022/07/14 263 266 262 264 64,700
2022/07/13 263 265 263 265 48,400
2022/07/12 261 264 261 261 108,400
2022/07/11 262 264 261 264 89,900
2022/07/08 260 263 258 258 142,400
2022/07/07 257 261 257 259 118,400
2022/07/06 257 259 257 258 69,400
2022/07/05 260 261 259 259 58,900
2022/07/04 258 260 257 260 57,500
2022/07/01 257 260 255 255 76,600
2022/06/30 260 261 258 260 81,600
2022/06/29 259 262 257 259 134,600
2022/06/28 254 259 254 258 134,500
2022/06/27 254 256 253 253 143,300
2022/06/24 255 256 253 254 83,500
2022/06/23 255 256 252 255 94,800
2022/06/22 257 257 253 253 52,600
2022/06/21 255 257 253 256 85,400
2022/06/20 253 253 248 251 134,100
2022/06/17 254 256 253 253 167,800
2022/06/16 259 261 256 256 66,000
2022/06/15 258 262 256 256 121,500
2022/06/14 258 262 258 260 128,700
2022/06/13 260 263 258 260 191,100
2022/06/10 265 267 263 264 153,400
2022/06/09 273 274 267 269 162,800
2022/06/08 277 277 272 275 80,200
2022/06/07 274 278 273 274 99,900
2022/06/06 276 279 274 276 173,200
2022/06/03 282 283 279 280 119,600
2022/06/02 278 285 276 281 251,800
2022/06/01 271 278 271 275 215,700
2022/05/31 268 273 266 269 164,300
2022/05/30 270 270 267 268 138,900
2022/05/27 266 268 263 268 82,800
2022/05/26 263 265 262 262 74,700
2022/05/25 265 265 262 262 60,900
2022/05/24 268 270 265 265 69,100
2022/05/23 267 270 265 267 82,200
2022/05/20 260 267 259 267 128,000
2022/05/19 255 261 254 259 85,000
2022/05/18 262 262 259 261 66,200
2022/05/17 259 262 258 261 80,400
2022/05/16 265 265 258 258 113,000
2022/05/13 257 265 256 265 103,600
2022/05/12 257 259 256 257 87,000
2022/05/11 258 259 256 256 80,100
2022/05/10 260 261 258 259 40,300
2022/05/09 262 264 260 260 52,600
2022/05/06 261 267 261 265 78,100
2022/05/02 259 266 258 265 130,800
2022/04/28 259 262 257 262 114,500
2022/04/27 261 261 253 253 209,200
2022/04/26 265 265 261 261 63,500
2022/04/25 262 265 261 261 87,200
2022/04/22 265 266 262 265 50,800
2022/04/21 270 270 266 266 88,900
2022/04/20 271 273 269 270 132,100
2022/04/19 275 276 271 271 119,000
2022/04/18 271 273 271 272 99,200
2022/04/15 264 275 262 273 182,000
2022/04/14 268 268 266 267 40,100
2022/04/13 262 267 261 267 107,100
2022/04/12 263 265 262 262 81,700
2022/04/11 262 265 260 263 83,500
2022/04/08 264 266 262 265 81,400
2022/04/07 266 266 262 265 122,700
2022/04/06 271 273 269 269 76,500
2022/04/05 276 276 273 275 47,200
2022/04/04 276 277 274 275 36,900
2022/04/01 271 275 269 273 92,500
2022/03/31 277 278 275 275 98,000
2022/03/30 282 282 275 280 145,800
2022/03/29 288 289 283 289 274,100
2022/03/28 288 288 283 287 145,700
2022/03/25 290 290 286 288 107,300
2022/03/24 292 292 288 290 101,700
2022/03/23 290 295 288 295 169,800
2022/03/22 290 290 285 288 93,200
2022/03/18 287 288 285 288 80,500
2022/03/17 290 291 285 289 169,200
2022/03/16 290 290 284 285 120,300
2022/03/15 284 288 283 288 80,200
2022/03/14 279 284 279 283 81,800
2022/03/11 276 281 276 279 84,200
2022/03/10 277 283 276 283 110,800
2022/03/09 270 273 266 269 183,200
2022/03/08 274 275 267 269 105,300
2022/03/07 278 279 274 276 116,900
2022/03/04 280 283 278 278 101,000
2022/03/03 283 284 280 281 80,300
2022/03/02 285 287 279 279 123,200
2022/03/01 290 292 286 291 220,200
2022/02/28 283 289 281 286 416,800
2022/02/25 278 281 276 280 95,900
2022/02/24 275 280 275 278 130,700
2022/02/22 276 279 276 279 78,600
2022/02/21 276 282 276 280 140,300
2022/02/18 279 282 277 282 71,800
2022/02/17 283 283 280 281 77,100
2022/02/16 284 284 282 284 105,000
2022/02/15 283 284 279 279 121,400
2022/02/14 281 284 279 281 106,600
2022/02/10 285 286 282 284 72,400
2022/02/09 285 285 282 284 54,800
2022/02/08 283 284 282 284 113,500
2022/02/07 279 283 279 281 72,300
2022/02/04 278 281 278 280 108,100
2022/02/03 283 283 278 278 52,100
2022/02/02 278 283 278 283 150,300
2022/02/01 277 280 275 275 69,600
2022/01/31 275 278 275 278 57,000
2022/01/28 277 277 273 275 75,900
2022/01/27 278 279 271 271 125,100
2022/01/26 276 278 274 275 54,100
2022/01/25 278 279 272 274 102,300
2022/01/24 276 281 275 281 65,600
2022/01/21 276 279 274 278 84,800
2022/01/20 276 281 276 277 101,600
2022/01/19 279 280 275 275 214,400
2022/01/18 281 284 280 280 88,200
2022/01/17 281 283 278 279 35,600
2022/01/14 283 283 276 278 152,100
2022/01/13 285 286 282 283 99,800
2022/01/12 281 285 281 285 73,100
2022/01/11 279 280 276 280 115,600
2022/01/07 276 280 276 276 87,900
2022/01/06 277 279 276 276 90,400
2022/01/05 279 280 276 279 184,400
2022/01/04 275 278 273 278 76,100

このページの先頭へ