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 |
|---|---|---|---|---|---|
| 2024/07/26 | 514 | 514 | 501 | 501 | 241,200 |
| 2024/07/25 | 526 | 527 | 511 | 512 | 307,500 |
| 2024/07/24 | 559 | 559 | 534 | 534 | 271,000 |
| 2024/07/23 | 552 | 560 | 550 | 560 | 123,300 |
| 2024/07/22 | 564 | 564 | 548 | 549 | 145,700 |
| 2024/07/19 | 571 | 571 | 559 | 562 | 173,600 |
| 2024/07/18 | 577 | 579 | 571 | 572 | 153,400 |
| 2024/07/17 | 594 | 597 | 578 | 581 | 280,500 |
| 2024/07/16 | 577 | 601 | 577 | 594 | 329,500 |
| 2024/07/12 | 566 | 576 | 565 | 574 | 143,900 |
| 2024/07/11 | 578 | 578 | 566 | 568 | 156,300 |
| 2024/07/10 | 572 | 583 | 568 | 571 | 173,400 |
| 2024/07/09 | 576 | 579 | 570 | 579 | 118,700 |
| 2024/07/08 | 579 | 584 | 575 | 575 | 105,500 |
| 2024/07/05 | 588 | 591 | 580 | 584 | 124,100 |
| 2024/07/04 | 586 | 592 | 584 | 584 | 167,100 |
| 2024/07/03 | 592 | 596 | 587 | 591 | 128,800 |
| 2024/07/02 | 579 | 595 | 576 | 592 | 222,400 |
| 2024/07/01 | 585 | 588 | 580 | 580 | 158,900 |
| 2024/06/28 | 580 | 581 | 573 | 579 | 180,400 |
| 2024/06/27 | 570 | 578 | 566 | 572 | 460,000 |
| 2024/06/26 | 570 | 578 | 569 | 574 | 159,700 |
| 2024/06/25 | 559 | 571 | 557 | 569 | 225,400 |
| 2024/06/24 | 552 | 563 | 550 | 557 | 203,800 |
| 2024/06/21 | 546 | 557 | 545 | 551 | 235,800 |
| 2024/06/20 | 546 | 554 | 537 | 543 | 197,700 |
| 2024/06/19 | 544 | 550 | 542 | 547 | 103,900 |
| 2024/06/18 | 539 | 548 | 537 | 540 | 102,100 |
| 2024/06/17 | 540 | 543 | 532 | 535 | 208,400 |
| 2024/06/14 | 524 | 548 | 521 | 548 | 407,700 |
| 2024/06/13 | 534 | 538 | 517 | 519 | 268,200 |
| 2024/06/12 | 534 | 537 | 533 | 534 | 100,500 |
| 2024/06/11 | 539 | 544 | 534 | 534 | 104,100 |
| 2024/06/10 | 538 | 539 | 530 | 538 | 150,800 |
| 2024/06/07 | 540 | 541 | 531 | 534 | 199,500 |
| 2024/06/06 | 544 | 548 | 541 | 543 | 120,700 |
| 2024/06/05 | 553 | 556 | 539 | 539 | 167,400 |
| 2024/06/04 | 562 | 572 | 556 | 560 | 182,200 |
| 2024/06/03 | 548 | 568 | 547 | 566 | 490,000 |
| 2024/05/31 | 530 | 544 | 529 | 544 | 370,600 |
| 2024/05/30 | 530 | 530 | 518 | 525 | 376,000 |
| 2024/05/29 | 536 | 539 | 531 | 531 | 211,000 |
| 2024/05/28 | 540 | 544 | 536 | 536 | 158,400 |
| 2024/05/27 | 539 | 539 | 534 | 539 | 81,700 |
| 2024/05/24 | 533 | 543 | 531 | 537 | 158,900 |
| 2024/05/23 | 535 | 540 | 527 | 538 | 252,600 |
| 2024/05/22 | 533 | 544 | 532 | 534 | 250,000 |
| 2024/05/21 | 537 | 543 | 533 | 533 | 162,700 |
| 2024/05/20 | 544 | 547 | 533 | 537 | 277,200 |
| 2024/05/17 | 539 | 553 | 537 | 547 | 243,800 |
| 2024/05/16 | 536 | 540 | 531 | 535 | 199,200 |
| 2024/05/15 | 540 | 542 | 533 | 534 | 170,500 |
| 2024/05/14 | 535 | 540 | 531 | 537 | 216,000 |
| 2024/05/13 | 533 | 541 | 530 | 541 | 155,600 |
| 2024/05/10 | 533 | 537 | 529 | 535 | 260,200 |
| 2024/05/09 | 554 | 554 | 532 | 533 | 464,600 |
| 2024/05/08 | 543 | 554 | 543 | 552 | 372,000 |
| 2024/05/07 | 535 | 556 | 533 | 547 | 899,900 |
| 2024/05/02 | 536 | 540 | 528 | 528 | 464,600 |
| 2024/05/01 | 515 | 542 | 515 | 536 | 660,300 |
| 2024/04/30 | 510 | 542 | 496 | 533 | 1,093,200 |
| 2024/04/26 | 498 | 522 | 480 | 514 | 1,025,300 |
| 2024/04/25 | 495 | 500 | 489 | 490 | 218,300 |
| 2024/04/24 | 491 | 499 | 489 | 499 | 291,300 |
| 2024/04/23 | 487 | 495 | 486 | 487 | 193,800 |
| 2024/04/22 | 479 | 485 | 477 | 485 | 279,500 |
| 2024/04/19 | 474 | 478 | 464 | 471 | 320,300 |
| 2024/04/18 | 465 | 481 | 462 | 479 | 271,100 |
| 2024/04/17 | 475 | 475 | 461 | 463 | 195,400 |
| 2024/04/16 | 461 | 480 | 456 | 467 | 496,500 |
| 2024/04/15 | 464 | 468 | 460 | 466 | 116,200 |
| 2024/04/12 | 473 | 473 | 466 | 467 | 164,500 |
| 2024/04/11 | 470 | 474 | 467 | 471 | 104,600 |
| 2024/04/10 | 476 | 480 | 474 | 474 | 149,100 |
| 2024/04/09 | 473 | 480 | 473 | 480 | 140,800 |
| 2024/04/08 | 464 | 474 | 463 | 473 | 292,500 |
| 2024/04/05 | 456 | 464 | 456 | 461 | 252,800 |
| 2024/04/04 | 469 | 469 | 461 | 463 | 204,300 |
| 2024/04/03 | 460 | 470 | 454 | 464 | 269,100 |
| 2024/04/02 | 475 | 475 | 465 | 465 | 303,800 |
| 2024/04/01 | 495 | 496 | 471 | 473 | 310,800 |
| 2024/03/29 | 500 | 503 | 494 | 494 | 206,800 |
| 2024/03/28 | 505 | 507 | 491 | 492 | 522,200 |
| 2024/03/27 | 520 | 525 | 515 | 521 | 457,200 |
| 2024/03/26 | 521 | 524 | 515 | 516 | 303,500 |
| 2024/03/25 | 519 | 525 | 516 | 517 | 388,400 |
| 2024/03/22 | 526 | 527 | 516 | 518 | 277,600 |
| 2024/03/21 | 510 | 524 | 508 | 520 | 616,400 |
| 2024/03/19 | 507 | 510 | 500 | 502 | 602,900 |
| 2024/03/18 | 500 | 507 | 496 | 502 | 1,054,200 |
| 2024/03/15 | 540 | 543 | 521 | 523 | 559,300 |
| 2024/03/14 | 507 | 535 | 507 | 533 | 1,301,900 |
| 2024/03/13 | 496 | 504 | 486 | 504 | 475,600 |
| 2024/03/12 | 484 | 490 | 478 | 490 | 254,500 |
| 2024/03/11 | 498 | 498 | 483 | 486 | 499,000 |
| 2024/03/08 | 492 | 517 | 492 | 507 | 601,300 |
| 2024/03/07 | 500 | 512 | 496 | 497 | 506,000 |
| 2024/03/06 | 499 | 499 | 495 | 498 | 191,800 |
| 2024/03/05 | 483 | 502 | 483 | 498 | 332,300 |
| 2024/03/04 | 500 | 501 | 484 | 484 | 379,100 |
| 2024/03/01 | 496 | 504 | 496 | 501 | 365,700 |
| 2024/02/29 | 497 | 502 | 490 | 496 | 217,400 |
| 2024/02/28 | 491 | 501 | 489 | 497 | 341,900 |
| 2024/02/27 | 476 | 505 | 476 | 493 | 1,122,000 |
| 2024/02/26 | 481 | 482 | 475 | 476 | 264,700 |
| 2024/02/22 | 476 | 479 | 472 | 479 | 244,300 |
| 2024/02/21 | 468 | 479 | 468 | 474 | 218,300 |
| 2024/02/20 | 479 | 483 | 469 | 470 | 434,500 |
| 2024/02/19 | 462 | 480 | 462 | 478 | 583,800 |
| 2024/02/16 | 449 | 463 | 447 | 460 | 354,600 |
| 2024/02/15 | 451 | 451 | 441 | 445 | 274,100 |
| 2024/02/14 | 459 | 459 | 448 | 448 | 225,900 |
| 2024/02/13 | 451 | 461 | 451 | 460 | 351,200 |
| 2024/02/09 | 450 | 452 | 446 | 448 | 156,900 |
| 2024/02/08 | 451 | 452 | 443 | 450 | 238,300 |
| 2024/02/07 | 443 | 452 | 443 | 451 | 191,300 |
| 2024/02/06 | 443 | 446 | 440 | 443 | 176,300 |
| 2024/02/05 | 447 | 447 | 442 | 443 | 235,400 |
| 2024/02/02 | 457 | 457 | 446 | 449 | 249,300 |
| 2024/02/01 | 462 | 470 | 455 | 456 | 213,900 |
| 2024/01/31 | 463 | 467 | 453 | 467 | 361,000 |
| 2024/01/30 | 471 | 476 | 466 | 467 | 440,000 |
| 2024/01/29 | 467 | 472 | 466 | 470 | 190,900 |
| 2024/01/26 | 471 | 472 | 463 | 464 | 247,000 |
| 2024/01/25 | 463 | 474 | 463 | 472 | 218,200 |
| 2024/01/24 | 472 | 473 | 461 | 463 | 289,900 |
| 2024/01/23 | 476 | 477 | 470 | 472 | 299,300 |
| 2024/01/22 | 473 | 478 | 469 | 477 | 382,000 |
| 2024/01/19 | 469 | 469 | 460 | 463 | 163,400 |
| 2024/01/18 | 467 | 467 | 460 | 465 | 267,800 |
| 2024/01/17 | 464 | 472 | 462 | 462 | 264,100 |
| 2024/01/16 | 468 | 470 | 461 | 464 | 219,900 |
| 2024/01/15 | 455 | 474 | 455 | 467 | 619,300 |
| 2024/01/12 | 459 | 463 | 452 | 454 | 471,500 |
| 2024/01/11 | 448 | 465 | 448 | 459 | 592,100 |
| 2024/01/10 | 450 | 450 | 444 | 445 | 181,000 |
| 2024/01/09 | 447 | 451 | 445 | 448 | 398,900 |
| 2024/01/05 | 435 | 446 | 433 | 443 | 272,500 |
| 2024/01/04 | 420 | 434 | 414 | 431 | 242,300 |
| 2023/12/29 | 421 | 424 | 418 | 421 | 139,300 |
| 2023/12/28 | 416 | 420 | 414 | 420 | 134,500 |
| 2023/12/27 | 413 | 416 | 409 | 416 | 251,100 |
| 2023/12/26 | 405 | 412 | 405 | 411 | 185,800 |
| 2023/12/25 | 414 | 414 | 404 | 406 | 188,500 |
| 2023/12/22 | 413 | 416 | 404 | 410 | 277,900 |
| 2023/12/21 | 417 | 417 | 411 | 411 | 167,000 |
| 2023/12/20 | 419 | 426 | 419 | 421 | 163,900 |
| 2023/12/19 | 418 | 421 | 417 | 420 | 118,900 |
| 2023/12/18 | 416 | 418 | 411 | 417 | 191,600 |
| 2023/12/15 | 419 | 422 | 414 | 417 | 247,900 |
| 2023/12/14 | 422 | 427 | 418 | 418 | 288,100 |
| 2023/12/13 | 431 | 432 | 422 | 426 | 299,300 |
| 2023/12/12 | 433 | 433 | 426 | 428 | 151,800 |
| 2023/12/11 | 434 | 437 | 428 | 431 | 204,100 |
| 2023/12/08 | 430 | 436 | 426 | 427 | 245,500 |
| 2023/12/07 | 433 | 438 | 431 | 437 | 283,400 |
| 2023/12/06 | 434 | 439 | 430 | 439 | 161,200 |
| 2023/12/05 | 442 | 442 | 430 | 430 | 228,900 |
| 2023/12/04 | 442 | 447 | 436 | 442 | 168,900 |
| 2023/12/01 | 436 | 448 | 436 | 442 | 371,300 |
| 2023/11/30 | 426 | 436 | 425 | 436 | 167,600 |
| 2023/11/29 | 430 | 431 | 426 | 426 | 134,900 |
| 2023/11/28 | 437 | 437 | 429 | 430 | 238,600 |
| 2023/11/27 | 436 | 441 | 434 | 440 | 174,100 |
| 2023/11/24 | 436 | 440 | 435 | 436 | 108,700 |
| 2023/11/22 | 436 | 441 | 433 | 435 | 160,400 |
| 2023/11/21 | 437 | 440 | 431 | 436 | 210,200 |
| 2023/11/20 | 442 | 444 | 435 | 439 | 207,300 |
| 2023/11/17 | 431 | 443 | 430 | 442 | 229,400 |
| 2023/11/16 | 436 | 436 | 426 | 432 | 213,800 |
| 2023/11/15 | 444 | 445 | 436 | 436 | 214,700 |
| 2023/11/14 | 440 | 444 | 436 | 441 | 206,400 |
| 2023/11/13 | 441 | 443 | 436 | 440 | 163,700 |
| 2023/11/10 | 434 | 440 | 431 | 438 | 204,800 |
| 2023/11/09 | 425 | 441 | 419 | 441 | 409,400 |
| 2023/11/08 | 439 | 440 | 418 | 418 | 503,600 |
| 2023/11/07 | 442 | 443 | 437 | 439 | 218,600 |
| 2023/11/06 | 453 | 453 | 442 | 442 | 404,400 |
| 2023/11/02 | 445 | 450 | 438 | 450 | 472,800 |
| 2023/11/01 | 441 | 454 | 440 | 443 | 441,700 |
| 2023/10/31 | 444 | 446 | 414 | 437 | 788,300 |
| 2023/10/30 | 455 | 458 | 442 | 445 | 723,100 |
| 2023/10/27 | 447 | 453 | 439 | 451 | 426,900 |
| 2023/10/26 | 440 | 446 | 438 | 440 | 252,100 |
| 2023/10/25 | 446 | 451 | 444 | 444 | 283,700 |
| 2023/10/24 | 450 | 450 | 430 | 442 | 471,700 |
| 2023/10/23 | 447 | 452 | 445 | 445 | 244,400 |
| 2023/10/20 | 454 | 460 | 450 | 452 | 259,200 |
| 2023/10/19 | 476 | 477 | 457 | 458 | 420,000 |
| 2023/10/18 | 475 | 484 | 468 | 476 | 476,700 |
| 2023/10/17 | 464 | 474 | 460 | 473 | 550,000 |
| 2023/10/16 | 450 | 462 | 450 | 462 | 272,300 |
| 2023/10/13 | 457 | 463 | 454 | 457 | 257,400 |
| 2023/10/12 | 461 | 464 | 450 | 459 | 252,900 |
| 2023/10/11 | 464 | 467 | 460 | 461 | 326,700 |
| 2023/10/10 | 454 | 464 | 449 | 461 | 398,100 |
| 2023/10/06 | 446 | 451 | 440 | 446 | 323,200 |
| 2023/10/05 | 422 | 445 | 422 | 445 | 516,500 |
| 2023/10/04 | 424 | 431 | 417 | 417 | 573,900 |
| 2023/10/03 | 441 | 447 | 434 | 438 | 580,100 |