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
2004/12/30 353 359 353 359 172,000
2004/12/29 358 358 352 353 273,000
2004/12/28 339 350 336 348 344,000
2004/12/27 343 344 336 340 211,000
2004/12/24 332 339 331 338 299,000
2004/12/22 323 332 323 329 354,000
2004/12/21 317 322 316 321 138,000
2004/12/20 314 316 311 316 74,000
2004/12/17 310 316 310 314 160,000
2004/12/16 314 316 313 315 178,000
2004/12/15 315 315 309 315 42,000
2004/12/14 310 314 302 313 314,000
2004/12/13 304 310 304 306 110,000
2004/12/10 317 317 307 307 170,000
2004/12/09 315 315 306 312 121,000
2004/12/08 316 317 310 313 141,000
2004/12/07 319 321 318 321 82,000
2004/12/06 319 321 318 321 126,000
2004/12/03 315 319 315 319 169,000
2004/12/02 312 314 309 314 206,000
2004/12/01 307 310 304 310 135,000
2004/11/30 308 310 306 310 57,000
2004/11/29 303 311 303 308 88,000
2004/11/26 302 307 302 304 125,000
2004/11/25 308 308 305 307 33,000
2004/11/24 306 310 305 308 90,000
2004/11/22 313 313 307 309 123,000
2004/11/19 320 323 318 319 172,000
2004/11/18 319 324 317 318 155,000
2004/11/17 319 321 316 318 204,000
2004/11/16 322 322 318 319 132,000
2004/11/15 310 322 310 322 232,000
2004/11/12 304 310 300 309 130,000
2004/11/11 310 310 306 309 100,000
2004/11/10 302 309 302 309 63,000
2004/11/09 306 307 303 305 63,000
2004/11/08 310 311 307 308 57,000
2004/11/05 312 314 307 311 240,000
2004/11/04 311 315 306 309 160,000
2004/11/02 293 301 293 301 120,000
2004/11/01 297 298 290 294 70,000
2004/10/29 300 301 295 300 97,000
2004/10/28 303 303 299 302 282,000
2004/10/27 288 292 287 288 160,000
2004/10/26 289 289 285 289 121,000
2004/10/25 290 290 285 287 109,000
2004/10/22 293 296 292 293 132,000
2004/10/21 299 301 292 292 116,000
2004/10/20 299 300 296 299 135,000
2004/10/19 299 302 297 299 92,000
2004/10/18 297 300 295 296 109,000
2004/10/15 292 298 292 293 210,000
2004/10/14 303 303 297 301 117,000
2004/10/13 306 308 303 304 144,000
2004/10/12 314 316 300 307 193,000
2004/10/08 314 316 314 315 106,000
2004/10/07 321 322 317 319 192,000
2004/10/06 313 320 313 320 74,000
2004/10/05 320 320 315 317 94,000
2004/10/04 320 321 316 319 174,000
2004/10/01 307 313 306 312 144,000
2004/09/30 303 312 300 306 128,000
2004/09/29 300 303 295 303 110,000
2004/09/28 292 296 290 295 84,000
2004/09/27 301 302 297 300 126,000
2004/09/24 302 307 297 304 201,000
2004/09/22 317 317 308 312 142,000
2004/09/21 317 317 312 313 107,000
2004/09/17 316 319 315 317 143,000
2004/09/16 320 321 318 319 124,000
2004/09/15 324 326 320 321 170,000
2004/09/14 328 329 325 326 162,000
2004/09/13 325 330 322 329 103,000
2004/09/10 328 328 324 325 290,000
2004/09/09 333 333 330 331 168,000
2004/09/08 333 334 331 332 281,000
2004/09/07 335 335 327 329 538,000
2004/09/06 330 336 323 330 386,000
2004/09/03 335 335 330 330 235,000
2004/09/02 340 340 331 332 170,000
2004/09/01 338 340 336 339 58,000
2004/08/31 338 342 334 339 53,000
2004/08/30 343 343 340 342 87,000
2004/08/27 341 343 337 343 47,000
2004/08/26 342 345 339 339 124,000
2004/08/25 326 337 325 337 69,000
2004/08/24 330 333 325 325 76,000
2004/08/23 334 337 333 333 38,000
2004/08/20 330 332 328 330 68,000
2004/08/19 325 331 325 331 83,000
2004/08/18 324 324 318 321 88,000
2004/08/17 329 329 322 324 94,000
2004/08/16 327 328 318 320 105,000
2004/08/13 335 336 325 327 100,000
2004/08/12 337 345 337 340 51,000
2004/08/11 338 344 337 339 69,000
2004/08/10 326 338 321 328 147,000
2004/08/09 317 324 313 321 71,000
2004/08/06 326 330 323 327 65,000
2004/08/05 330 335 324 332 75,000
2004/08/04 333 333 318 333 132,000
2004/08/03 344 345 333 334 164,000
2004/08/02 342 346 341 343 94,000
2004/07/30 333 341 333 338 74,000
2004/07/29 333 335 328 330 93,000
2004/07/28 340 340 335 336 81,000
2004/07/27 336 337 323 330 164,000
2004/07/26 335 342 335 336 115,000
2004/07/23 347 347 340 340 107,000
2004/07/22 343 349 343 346 64,000
2004/07/21 357 357 346 349 80,000
2004/07/20 352 352 346 347 96,000
2004/07/16 350 360 347 354 143,000
2004/07/15 363 363 355 357 93,000
2004/07/14 368 373 358 358 162,000
2004/07/13 367 367 360 363 100,000
2004/07/12 361 366 361 365 62,000
2004/07/09 351 359 350 359 88,000
2004/07/08 358 360 350 351 71,000
2004/07/07 351 355 342 353 148,000
2004/07/06 360 367 355 356 137,000
2004/07/05 368 369 359 363 46,000
2004/07/02 371 375 371 373 50,000
2004/07/01 386 388 379 379 254,000
2004/06/30 381 381 376 381 107,000
2004/06/29 384 384 378 381 137,000
2004/06/28 375 382 372 382 114,000
2004/06/25 369 370 362 367 100,000
2004/06/24 361 368 361 366 116,000
2004/06/23 364 367 353 357 154,000
2004/06/22 363 365 359 363 78,000
2004/06/21 363 377 363 368 97,000
2004/06/18 376 377 363 367 123,000
2004/06/17 379 379 375 378 213,000
2004/06/16 372 377 370 374 240,000
2004/06/15 370 370 362 362 79,000
2004/06/14 370 379 369 370 157,000
2004/06/11 368 370 365 366 260,000
2004/06/10 355 368 355 367 186,000
2004/06/09 354 362 353 360 221,000
2004/06/08 359 365 353 354 240,000
2004/06/07 346 355 345 349 155,000
2004/06/04 335 341 327 336 206,000
2004/06/03 346 348 337 337 154,000
2004/06/02 347 355 346 346 166,000
2004/06/01 359 361 355 357 127,000
2004/05/31 361 361 352 357 124,000
2004/05/28 359 365 357 365 116,000
2004/05/27 362 365 358 359 87,000
2004/05/26 374 374 363 364 133,000
2004/05/25 368 368 355 365 183,000
2004/05/24 373 375 368 370 145,000
2004/05/21 358 368 357 368 136,000
2004/05/20 355 368 341 356 235,000
2004/05/19 348 364 340 359 241,000
2004/05/18 310 339 310 334 322,000
2004/05/17 329 329 312 315 404,000
2004/05/14 351 360 342 344 178,000
2004/05/13 365 365 355 356 195,000
2004/05/12 356 365 348 360 193,000
2004/05/11 329 350 329 341 292,000
2004/05/10 365 375 340 344 515,000
2004/05/07 384 395 384 390 217,000
2004/05/06 408 417 399 399 403,000
2004/04/30 403 413 402 413 466,000
2004/04/28 412 425 412 418 337,000
2004/04/27 411 415 404 411 170,000
2004/04/26 425 427 411 415 209,000
2004/04/23 431 433 420 424 231,000
2004/04/22 439 439 427 427 240,000
2004/04/21 426 437 416 434 309,000
2004/04/20 425 430 416 430 348,000
2004/04/19 431 437 406 420 554,000
2004/04/16 453 457 421 439 651,000
2004/04/15 455 478 431 448 1,213,000
2004/04/14 423 448 421 446 736,000
2004/04/13 417 433 412 426 696,000
2004/04/12 398 415 398 409 328,000
2004/04/09 406 408 391 394 499,000
2004/04/08 413 418 405 415 613,000
2004/04/07 400 413 396 410 960,000
2004/04/06 395 400 390 400 555,000
2004/04/05 386 394 384 390 465,000
2004/04/02 380 383 378 380 184,000
2004/04/01 380 385 375 382 336,000
2004/03/31 378 382 372 380 232,000
2004/03/30 388 389 374 380 404,000
2004/03/29 394 394 386 386 408,000
2004/03/26 395 397 386 390 525,000
2004/03/25 395 395 386 395 639,000
2004/03/24 383 386 380 386 539,000
2004/03/23 375 379 371 379 548,000
2004/03/22 378 382 375 380 506,000
2004/03/19 365 378 358 373 482,000
2004/03/18 388 390 370 372 779,000
2004/03/17 379 380 372 378 664,000
2004/03/16 372 384 367 374 1,483,000
2004/03/15 357 376 353 376 1,816,000
2004/03/12 325 330 323 327 549,000
2004/03/11 315 335 314 334 507,000
2004/03/10 325 334 320 325 841,000
2004/03/09 305 327 304 327 1,016,000
2004/03/08 312 316 307 307 419,000
2004/03/05 310 313 298 305 463,000
2004/03/04 297 309 296 309 449,000
2004/03/03 290 297 290 295 248,000
2004/03/02 304 304 290 295 527,000
2004/03/01 281 291 281 290 505,000
2004/02/27 261 272 261 271 200,000
2004/02/26 257 260 257 260 78,000
2004/02/25 260 262 252 256 107,000
2004/02/24 269 269 260 260 155,000
2004/02/23 265 268 265 268 95,000
2004/02/20 266 266 264 265 73,000
2004/02/19 267 270 265 267 143,000
2004/02/18 272 274 266 268 192,000
2004/02/17 268 270 267 269 277,000
2004/02/16 265 269 265 266 209,000
2004/02/13 265 266 263 263 184,000
2004/02/12 263 270 263 263 160,000
2004/02/10 264 265 258 261 61,000
2004/02/09 266 270 264 264 76,000
2004/02/06 265 265 262 263 82,000
2004/02/05 257 267 257 263 190,000
2004/02/04 268 270 261 261 76,000
2004/02/03 271 271 265 269 113,000
2004/02/02 271 279 271 273 66,000
2004/01/30 276 282 275 277 61,000
2004/01/29 275 278 274 276 163,000
2004/01/28 287 289 284 286 80,000
2004/01/27 298 300 294 294 98,000
2004/01/26 298 300 294 296 115,000
2004/01/23 294 303 285 301 128,000
2004/01/22 305 310 300 303 105,000
2004/01/21 295 310 295 300 148,000
2004/01/20 315 315 297 304 521,000
2004/01/19 284 309 282 305 404,000
2004/01/16 274 279 274 279 87,000
2004/01/15 281 282 274 274 106,000
2004/01/14 277 282 275 281 79,000
2004/01/13 281 285 277 280 100,000
2004/01/09 283 283 277 280 135,000
2004/01/08 277 280 274 276 98,000
2004/01/07 271 273 268 272 67,000
2004/01/06 285 285 271 274 183,000
2004/01/05 282 284 277 277 127,000

このページの先頭へ