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 |
|---|---|---|---|---|---|
| 2025/06/13 | 552 | 557 | 547 | 547 | 133,900 |
| 2025/06/12 | 548 | 558 | 548 | 553 | 118,600 |
| 2025/06/11 | 555 | 555 | 544 | 554 | 108,700 |
| 2025/06/10 | 548 | 556 | 546 | 550 | 179,400 |
| 2025/06/09 | 548 | 550 | 542 | 543 | 92,400 |
| 2025/06/06 | 544 | 550 | 544 | 547 | 141,800 |
| 2025/06/05 | 549 | 552 | 543 | 545 | 174,200 |
| 2025/06/04 | 550 | 561 | 550 | 553 | 173,400 |
| 2025/06/03 | 562 | 562 | 552 | 553 | 247,300 |
| 2025/06/02 | 562 | 567 | 560 | 566 | 128,800 |
| 2025/05/30 | 559 | 568 | 557 | 566 | 166,200 |
| 2025/05/29 | 565 | 569 | 562 | 564 | 140,500 |
| 2025/05/28 | 566 | 571 | 560 | 561 | 186,000 |
| 2025/05/27 | 559 | 565 | 559 | 561 | 148,800 |
| 2025/05/26 | 553 | 558 | 553 | 558 | 121,100 |
| 2025/05/23 | 549 | 555 | 549 | 550 | 129,300 |
| 2025/05/22 | 537 | 550 | 537 | 547 | 115,300 |
| 2025/05/21 | 541 | 550 | 537 | 544 | 146,300 |
| 2025/05/20 | 548 | 548 | 536 | 536 | 148,100 |
| 2025/05/19 | 538 | 542 | 534 | 540 | 192,800 |
| 2025/05/16 | 541 | 546 | 541 | 541 | 137,800 |
| 2025/05/15 | 539 | 546 | 536 | 543 | 165,700 |
| 2025/05/14 | 538 | 550 | 538 | 546 | 207,000 |
| 2025/05/13 | 546 | 548 | 538 | 538 | 215,400 |
| 2025/05/12 | 534 | 541 | 534 | 538 | 139,900 |
| 2025/05/09 | 526 | 536 | 526 | 536 | 181,900 |
| 2025/05/08 | 522 | 527 | 517 | 523 | 145,700 |
| 2025/05/07 | 517 | 529 | 513 | 524 | 184,900 |
| 2025/05/02 | 517 | 524 | 516 | 517 | 235,200 |
| 2025/05/01 | 524 | 532 | 514 | 516 | 235,100 |
| 2025/04/30 | 523 | 539 | 523 | 533 | 309,900 |
| 2025/04/28 | 501 | 530 | 490 | 519 | 971,300 |
| 2025/04/25 | 500 | 503 | 492 | 496 | 136,500 |
| 2025/04/24 | 505 | 506 | 496 | 500 | 69,300 |
| 2025/04/23 | 505 | 510 | 500 | 501 | 185,100 |
| 2025/04/22 | 495 | 495 | 490 | 492 | 82,400 |
| 2025/04/21 | 494 | 498 | 491 | 493 | 88,800 |
| 2025/04/18 | 488 | 498 | 488 | 494 | 133,300 |
| 2025/04/17 | 481 | 488 | 481 | 487 | 71,600 |
| 2025/04/16 | 487 | 489 | 480 | 485 | 81,800 |
| 2025/04/15 | 494 | 494 | 485 | 486 | 110,600 |
| 2025/04/14 | 488 | 492 | 485 | 487 | 89,200 |
| 2025/04/11 | 469 | 485 | 461 | 484 | 149,700 |
| 2025/04/10 | 505 | 505 | 481 | 487 | 322,700 |
| 2025/04/09 | 466 | 466 | 451 | 457 | 210,800 |
| 2025/04/08 | 473 | 489 | 471 | 482 | 193,500 |
| 2025/04/07 | 423 | 455 | 420 | 443 | 389,600 |
| 2025/04/04 | 495 | 498 | 464 | 479 | 466,900 |
| 2025/04/03 | 515 | 515 | 502 | 505 | 247,200 |
| 2025/04/02 | 534 | 536 | 525 | 525 | 108,800 |
| 2025/04/01 | 539 | 543 | 534 | 534 | 140,800 |
| 2025/03/31 | 540 | 544 | 528 | 529 | 230,800 |
| 2025/03/28 | 550 | 563 | 548 | 557 | 226,900 |
| 2025/03/27 | 572 | 578 | 565 | 578 | 217,300 |
| 2025/03/26 | 578 | 578 | 569 | 577 | 170,500 |
| 2025/03/25 | 580 | 581 | 571 | 576 | 123,200 |
| 2025/03/24 | 590 | 590 | 571 | 575 | 295,600 |
| 2025/03/21 | 566 | 590 | 566 | 586 | 388,800 |
| 2025/03/19 | 552 | 563 | 552 | 562 | 110,200 |
| 2025/03/18 | 555 | 560 | 552 | 553 | 120,100 |
| 2025/03/17 | 546 | 552 | 546 | 549 | 131,300 |
| 2025/03/14 | 547 | 554 | 544 | 546 | 309,900 |
| 2025/03/13 | 551 | 556 | 550 | 551 | 109,700 |
| 2025/03/12 | 543 | 552 | 543 | 551 | 129,000 |
| 2025/03/11 | 545 | 548 | 537 | 548 | 116,600 |
| 2025/03/10 | 558 | 558 | 549 | 549 | 108,100 |
| 2025/03/07 | 555 | 562 | 547 | 553 | 154,400 |
| 2025/03/06 | 565 | 567 | 561 | 565 | 77,400 |
| 2025/03/05 | 554 | 561 | 553 | 558 | 78,800 |
| 2025/03/04 | 555 | 555 | 547 | 551 | 100,100 |
| 2025/03/03 | 552 | 556 | 548 | 555 | 89,100 |
| 2025/02/28 | 539 | 548 | 537 | 547 | 145,500 |
| 2025/02/27 | 541 | 542 | 535 | 539 | 137,000 |
| 2025/02/26 | 534 | 537 | 528 | 537 | 136,300 |
| 2025/02/25 | 535 | 538 | 523 | 534 | 193,600 |
| 2025/02/21 | 549 | 550 | 538 | 542 | 167,300 |
| 2025/02/20 | 554 | 555 | 548 | 550 | 113,100 |
| 2025/02/19 | 556 | 561 | 555 | 556 | 57,800 |
| 2025/02/18 | 559 | 559 | 553 | 559 | 54,800 |
| 2025/02/17 | 561 | 566 | 554 | 554 | 136,200 |
| 2025/02/14 | 571 | 571 | 561 | 564 | 77,100 |
| 2025/02/13 | 569 | 571 | 565 | 570 | 93,500 |
| 2025/02/12 | 579 | 580 | 563 | 564 | 136,600 |
| 2025/02/10 | 575 | 580 | 574 | 579 | 78,300 |
| 2025/02/07 | 577 | 582 | 573 | 576 | 107,900 |
| 2025/02/06 | 581 | 586 | 579 | 580 | 114,700 |
| 2025/02/05 | 582 | 592 | 575 | 579 | 140,700 |
| 2025/02/04 | 582 | 587 | 578 | 582 | 148,200 |
| 2025/02/03 | 574 | 581 | 567 | 572 | 197,300 |
| 2025/01/31 | 580 | 588 | 578 | 584 | 180,300 |
| 2025/01/30 | 592 | 592 | 578 | 586 | 209,200 |
| 2025/01/29 | 587 | 593 | 584 | 588 | 164,800 |
| 2025/01/28 | 575 | 585 | 575 | 585 | 160,200 |
| 2025/01/27 | 565 | 579 | 565 | 578 | 192,500 |
| 2025/01/24 | 554 | 561 | 551 | 559 | 90,900 |
| 2025/01/23 | 560 | 560 | 549 | 550 | 107,900 |
| 2025/01/22 | 556 | 561 | 556 | 559 | 96,800 |
| 2025/01/21 | 560 | 560 | 548 | 555 | 97,400 |
| 2025/01/20 | 557 | 562 | 554 | 555 | 98,500 |
| 2025/01/17 | 549 | 556 | 545 | 553 | 111,700 |
| 2025/01/16 | 555 | 562 | 549 | 549 | 101,600 |
| 2025/01/15 | 541 | 552 | 541 | 552 | 131,900 |
| 2025/01/14 | 541 | 545 | 537 | 538 | 142,500 |
| 2025/01/10 | 549 | 551 | 541 | 541 | 131,600 |
| 2025/01/09 | 559 | 559 | 549 | 549 | 168,100 |
| 2025/01/08 | 575 | 576 | 560 | 561 | 125,000 |
| 2025/01/07 | 574 | 577 | 566 | 573 | 121,200 |
| 2025/01/06 | 578 | 580 | 567 | 568 | 166,500 |
| 2024/12/30 | 576 | 585 | 573 | 573 | 148,400 |
| 2024/12/27 | 578 | 581 | 575 | 581 | 147,700 |
| 2024/12/26 | 565 | 577 | 564 | 577 | 183,000 |
| 2024/12/25 | 565 | 567 | 560 | 566 | 92,400 |
| 2024/12/24 | 554 | 565 | 548 | 564 | 204,700 |
| 2024/12/23 | 553 | 557 | 550 | 554 | 122,500 |
| 2024/12/20 | 560 | 561 | 550 | 550 | 154,200 |
| 2024/12/19 | 561 | 566 | 555 | 562 | 153,000 |
| 2024/12/18 | 573 | 584 | 571 | 571 | 182,500 |
| 2024/12/17 | 592 | 592 | 571 | 571 | 220,600 |
| 2024/12/16 | 591 | 598 | 589 | 592 | 260,700 |
| 2024/12/13 | 580 | 594 | 578 | 591 | 218,700 |
| 2024/12/12 | 596 | 597 | 582 | 583 | 259,900 |
| 2024/12/11 | 578 | 593 | 575 | 591 | 346,600 |
| 2024/12/10 | 576 | 581 | 572 | 579 | 136,500 |
| 2024/12/09 | 570 | 576 | 566 | 573 | 139,600 |
| 2024/12/06 | 570 | 571 | 558 | 569 | 277,900 |
| 2024/12/05 | 562 | 570 | 560 | 570 | 168,700 |
| 2024/12/04 | 562 | 562 | 553 | 556 | 116,700 |
| 2024/12/03 | 554 | 562 | 554 | 561 | 256,900 |
| 2024/12/02 | 550 | 557 | 550 | 553 | 81,300 |
| 2024/11/29 | 550 | 557 | 550 | 550 | 111,300 |
| 2024/11/28 | 541 | 553 | 540 | 553 | 135,100 |
| 2024/11/27 | 553 | 554 | 541 | 545 | 255,500 |
| 2024/11/26 | 560 | 565 | 545 | 553 | 199,800 |
| 2024/11/25 | 554 | 563 | 550 | 559 | 209,500 |
| 2024/11/22 | 549 | 554 | 547 | 550 | 111,200 |
| 2024/11/21 | 549 | 554 | 548 | 551 | 102,700 |
| 2024/11/20 | 552 | 553 | 546 | 549 | 152,500 |
| 2024/11/19 | 540 | 556 | 540 | 552 | 347,500 |
| 2024/11/18 | 530 | 543 | 526 | 536 | 238,600 |
| 2024/11/15 | 530 | 535 | 526 | 530 | 189,900 |
| 2024/11/14 | 526 | 532 | 524 | 525 | 145,400 |
| 2024/11/13 | 523 | 532 | 522 | 525 | 169,400 |
| 2024/11/12 | 525 | 533 | 523 | 523 | 200,500 |
| 2024/11/11 | 511 | 524 | 511 | 524 | 197,600 |
| 2024/11/08 | 525 | 529 | 516 | 516 | 219,200 |
| 2024/11/07 | 511 | 524 | 511 | 522 | 322,500 |
| 2024/11/06 | 493 | 508 | 490 | 501 | 362,500 |
| 2024/11/05 | 473 | 490 | 473 | 488 | 221,900 |
| 2024/11/01 | 472 | 479 | 470 | 473 | 178,600 |
| 2024/10/31 | 465 | 486 | 465 | 478 | 399,400 |
| 2024/10/30 | 462 | 477 | 453 | 464 | 613,800 |
| 2024/10/29 | 447 | 455 | 447 | 454 | 132,200 |
| 2024/10/28 | 440 | 449 | 439 | 448 | 180,300 |
| 2024/10/25 | 447 | 451 | 437 | 440 | 458,600 |
| 2024/10/24 | 451 | 456 | 446 | 451 | 194,600 |
| 2024/10/23 | 459 | 461 | 455 | 455 | 150,800 |
| 2024/10/22 | 469 | 470 | 460 | 463 | 186,200 |
| 2024/10/21 | 474 | 475 | 466 | 468 | 163,200 |
| 2024/10/18 | 474 | 475 | 470 | 471 | 110,200 |
| 2024/10/17 | 481 | 482 | 473 | 474 | 146,000 |
| 2024/10/16 | 478 | 485 | 474 | 482 | 117,400 |
| 2024/10/15 | 486 | 489 | 482 | 484 | 127,100 |
| 2024/10/11 | 487 | 488 | 480 | 483 | 133,600 |
| 2024/10/10 | 489 | 489 | 482 | 487 | 106,000 |
| 2024/10/09 | 498 | 498 | 486 | 486 | 128,300 |
| 2024/10/08 | 496 | 498 | 488 | 492 | 199,400 |
| 2024/10/07 | 499 | 505 | 496 | 503 | 261,800 |
| 2024/10/04 | 490 | 497 | 490 | 491 | 216,800 |
| 2024/10/03 | 493 | 495 | 482 | 486 | 192,200 |
| 2024/10/02 | 488 | 498 | 485 | 487 | 340,000 |
| 2024/10/01 | 474 | 496 | 473 | 492 | 454,600 |
| 2024/09/30 | 475 | 479 | 466 | 466 | 452,900 |
| 2024/09/27 | 479 | 492 | 477 | 491 | 561,800 |
| 2024/09/26 | 476 | 486 | 471 | 486 | 711,700 |
| 2024/09/25 | 480 | 486 | 469 | 470 | 652,600 |
| 2024/09/24 | 483 | 486 | 475 | 482 | 844,100 |
| 2024/09/20 | 441 | 473 | 434 | 470 | 1,387,600 |
| 2024/09/19 | 421 | 427 | 419 | 423 | 133,600 |
| 2024/09/18 | 418 | 419 | 412 | 417 | 125,400 |
| 2024/09/17 | 419 | 422 | 408 | 416 | 159,100 |
| 2024/09/13 | 411 | 416 | 411 | 413 | 150,400 |
| 2024/09/12 | 424 | 425 | 416 | 419 | 138,700 |
| 2024/09/11 | 416 | 418 | 407 | 412 | 201,500 |
| 2024/09/10 | 425 | 425 | 418 | 418 | 132,000 |
| 2024/09/09 | 414 | 423 | 410 | 421 | 222,100 |
| 2024/09/06 | 432 | 433 | 422 | 424 | 140,100 |
| 2024/09/05 | 432 | 440 | 426 | 432 | 175,100 |
| 2024/09/04 | 442 | 443 | 432 | 433 | 359,600 |
| 2024/09/03 | 451 | 455 | 451 | 452 | 69,300 |
| 2024/09/02 | 455 | 456 | 448 | 451 | 93,300 |
| 2024/08/30 | 445 | 450 | 444 | 450 | 86,900 |
| 2024/08/29 | 447 | 448 | 443 | 447 | 72,600 |
| 2024/08/28 | 445 | 449 | 442 | 449 | 82,700 |
| 2024/08/27 | 447 | 450 | 444 | 448 | 93,700 |
| 2024/08/26 | 451 | 451 | 442 | 446 | 148,400 |
| 2024/08/23 | 449 | 451 | 444 | 449 | 104,000 |
| 2024/08/22 | 459 | 459 | 447 | 447 | 91,200 |
| 2024/08/21 | 451 | 457 | 449 | 451 | 145,200 |
| 2024/08/20 | 463 | 463 | 456 | 458 | 120,100 |
| 2024/08/19 | 459 | 463 | 453 | 453 | 210,800 |