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 |
---|---|---|---|---|---|
2020/12/30 | 229 | 230 | 226 | 228 | 113,000 |
2020/12/29 | 225 | 230 | 224 | 230 | 145,200 |
2020/12/28 | 227 | 227 | 219 | 222 | 217,200 |
2020/12/25 | 229 | 229 | 225 | 226 | 82,100 |
2020/12/24 | 223 | 229 | 223 | 229 | 130,300 |
2020/12/23 | 223 | 227 | 221 | 225 | 128,700 |
2020/12/22 | 227 | 228 | 221 | 222 | 232,100 |
2020/12/21 | 230 | 232 | 227 | 228 | 169,000 |
2020/12/18 | 232 | 233 | 228 | 231 | 192,000 |
2020/12/17 | 236 | 236 | 231 | 234 | 161,300 |
2020/12/16 | 239 | 240 | 235 | 237 | 160,900 |
2020/12/15 | 240 | 243 | 236 | 237 | 168,800 |
2020/12/14 | 239 | 245 | 239 | 240 | 165,700 |
2020/12/11 | 239 | 241 | 236 | 241 | 142,100 |
2020/12/10 | 241 | 242 | 237 | 238 | 144,600 |
2020/12/09 | 242 | 243 | 240 | 241 | 133,700 |
2020/12/08 | 233 | 245 | 232 | 245 | 262,800 |
2020/12/07 | 238 | 239 | 233 | 233 | 166,300 |
2020/12/04 | 240 | 241 | 233 | 236 | 298,000 |
2020/12/03 | 242 | 246 | 238 | 242 | 245,500 |
2020/12/02 | 244 | 246 | 240 | 240 | 295,000 |
2020/12/01 | 235 | 244 | 232 | 243 | 239,900 |
2020/11/30 | 247 | 248 | 236 | 236 | 418,300 |
2020/11/27 | 237 | 248 | 235 | 244 | 404,900 |
2020/11/26 | 237 | 239 | 231 | 236 | 166,900 |
2020/11/25 | 240 | 242 | 236 | 236 | 294,700 |
2020/11/24 | 240 | 242 | 236 | 236 | 290,000 |
2020/11/20 | 230 | 235 | 228 | 232 | 282,200 |
2020/11/19 | 225 | 241 | 223 | 234 | 716,300 |
2020/11/18 | 223 | 226 | 219 | 222 | 176,100 |
2020/11/17 | 226 | 228 | 223 | 225 | 161,000 |
2020/11/16 | 216 | 227 | 216 | 227 | 243,400 |
2020/11/13 | 220 | 221 | 212 | 213 | 251,000 |
2020/11/12 | 229 | 229 | 221 | 223 | 285,900 |
2020/11/11 | 224 | 228 | 222 | 228 | 278,500 |
2020/11/10 | 226 | 226 | 219 | 221 | 285,100 |
2020/11/09 | 223 | 223 | 216 | 218 | 203,800 |
2020/11/06 | 217 | 223 | 214 | 223 | 205,700 |
2020/11/05 | 219 | 220 | 213 | 213 | 185,900 |
2020/11/04 | 216 | 219 | 213 | 217 | 166,500 |
2020/11/02 | 216 | 222 | 209 | 210 | 252,100 |
2020/10/30 | 225 | 225 | 214 | 216 | 200,700 |
2020/10/29 | 220 | 226 | 219 | 223 | 146,300 |
2020/10/28 | 233 | 233 | 221 | 223 | 235,500 |
2020/10/27 | 226 | 230 | 221 | 230 | 233,300 |
2020/10/26 | 239 | 240 | 228 | 228 | 205,200 |
2020/10/23 | 235 | 240 | 234 | 239 | 291,800 |
2020/10/22 | 225 | 241 | 222 | 239 | 511,400 |
2020/10/21 | 222 | 228 | 222 | 226 | 235,500 |
2020/10/20 | 220 | 224 | 218 | 221 | 241,000 |
2020/10/19 | 221 | 225 | 218 | 221 | 433,800 |
2020/10/16 | 201 | 223 | 201 | 218 | 658,700 |
2020/10/15 | 204 | 205 | 200 | 201 | 131,500 |
2020/10/14 | 203 | 206 | 203 | 204 | 88,400 |
2020/10/13 | 206 | 206 | 202 | 203 | 91,000 |
2020/10/12 | 206 | 207 | 204 | 204 | 65,700 |
2020/10/09 | 210 | 210 | 206 | 206 | 108,400 |
2020/10/08 | 209 | 210 | 208 | 210 | 112,800 |
2020/10/07 | 210 | 210 | 208 | 209 | 78,700 |
2020/10/06 | 210 | 212 | 209 | 211 | 102,900 |
2020/10/05 | 206 | 211 | 206 | 211 | 160,500 |
2020/10/02 | 213 | 213 | 203 | 204 | 277,400 |
2020/09/30 | 211 | 214 | 210 | 212 | 140,900 |
2020/09/29 | 212 | 213 | 209 | 211 | 248,800 |
2020/09/28 | 217 | 217 | 213 | 215 | 342,700 |
2020/09/25 | 214 | 216 | 213 | 214 | 183,400 |
2020/09/24 | 215 | 217 | 212 | 213 | 178,400 |
2020/09/23 | 222 | 222 | 214 | 216 | 300,000 |
2020/09/18 | 218 | 224 | 217 | 219 | 246,500 |
2020/09/17 | 219 | 220 | 214 | 217 | 157,700 |
2020/09/16 | 214 | 220 | 203 | 218 | 404,000 |
2020/09/15 | 209 | 213 | 206 | 212 | 181,600 |
2020/09/14 | 204 | 211 | 202 | 210 | 310,100 |
2020/09/11 | 201 | 204 | 199 | 204 | 145,700 |
2020/09/10 | 201 | 203 | 199 | 201 | 114,200 |
2020/09/09 | 199 | 202 | 198 | 200 | 105,000 |
2020/09/08 | 200 | 203 | 198 | 202 | 101,800 |
2020/09/07 | 196 | 200 | 196 | 200 | 82,600 |
2020/09/04 | 196 | 200 | 196 | 197 | 120,200 |
2020/09/03 | 201 | 201 | 198 | 198 | 112,400 |
2020/09/02 | 199 | 199 | 195 | 199 | 136,600 |
2020/09/01 | 201 | 202 | 197 | 198 | 139,800 |
2020/08/31 | 198 | 208 | 198 | 203 | 256,200 |
2020/08/28 | 199 | 205 | 196 | 198 | 271,100 |
2020/08/27 | 201 | 201 | 197 | 198 | 72,200 |
2020/08/26 | 202 | 202 | 199 | 199 | 115,000 |
2020/08/25 | 200 | 202 | 199 | 202 | 84,800 |
2020/08/24 | 198 | 199 | 197 | 198 | 35,800 |
2020/08/21 | 198 | 199 | 197 | 197 | 37,700 |
2020/08/20 | 199 | 200 | 196 | 197 | 71,600 |
2020/08/19 | 197 | 201 | 196 | 199 | 41,900 |
2020/08/18 | 200 | 200 | 196 | 199 | 91,700 |
2020/08/17 | 200 | 201 | 199 | 200 | 51,100 |
2020/08/14 | 204 | 204 | 201 | 201 | 110,200 |
2020/08/13 | 204 | 206 | 201 | 203 | 175,700 |
2020/08/12 | 200 | 204 | 199 | 202 | 138,000 |
2020/08/11 | 195 | 200 | 195 | 200 | 198,800 |
2020/08/07 | 195 | 197 | 193 | 194 | 124,400 |
2020/08/06 | 194 | 197 | 193 | 194 | 100,900 |
2020/08/05 | 198 | 199 | 195 | 196 | 119,200 |
2020/08/04 | 200 | 201 | 196 | 200 | 128,800 |
2020/08/03 | 196 | 198 | 192 | 197 | 121,200 |
2020/07/31 | 202 | 203 | 189 | 192 | 298,500 |
2020/07/30 | 207 | 210 | 202 | 209 | 290,400 |
2020/07/29 | 206 | 206 | 202 | 203 | 78,500 |
2020/07/28 | 207 | 210 | 205 | 208 | 73,300 |
2020/07/27 | 205 | 209 | 203 | 208 | 130,900 |
2020/07/22 | 211 | 211 | 206 | 207 | 95,100 |
2020/07/21 | 212 | 213 | 206 | 210 | 171,300 |
2020/07/20 | 206 | 213 | 205 | 213 | 147,300 |
2020/07/17 | 207 | 210 | 205 | 208 | 112,700 |
2020/07/16 | 210 | 216 | 207 | 207 | 276,400 |
2020/07/15 | 206 | 210 | 203 | 210 | 256,900 |
2020/07/14 | 192 | 206 | 190 | 205 | 653,000 |
2020/07/13 | 190 | 194 | 187 | 194 | 159,800 |
2020/07/10 | 192 | 192 | 185 | 185 | 240,600 |
2020/07/09 | 193 | 194 | 191 | 193 | 147,900 |
2020/07/08 | 193 | 196 | 191 | 192 | 150,600 |
2020/07/07 | 202 | 202 | 192 | 193 | 153,800 |
2020/07/06 | 193 | 202 | 191 | 201 | 220,600 |
2020/07/03 | 197 | 197 | 191 | 191 | 90,700 |
2020/07/02 | 194 | 196 | 190 | 195 | 165,900 |
2020/07/01 | 198 | 198 | 191 | 191 | 191,900 |
2020/06/30 | 202 | 202 | 197 | 197 | 143,200 |
2020/06/29 | 200 | 203 | 196 | 197 | 195,000 |
2020/06/26 | 200 | 202 | 198 | 202 | 130,700 |
2020/06/25 | 199 | 201 | 197 | 197 | 133,700 |
2020/06/24 | 206 | 206 | 200 | 200 | 88,400 |
2020/06/23 | 202 | 209 | 199 | 206 | 225,900 |
2020/06/22 | 203 | 204 | 200 | 200 | 96,200 |
2020/06/19 | 202 | 206 | 198 | 204 | 236,200 |
2020/06/18 | 201 | 202 | 198 | 201 | 181,300 |
2020/06/17 | 209 | 209 | 201 | 202 | 170,100 |
2020/06/16 | 201 | 210 | 201 | 210 | 188,200 |
2020/06/15 | 202 | 205 | 196 | 196 | 225,500 |
2020/06/12 | 195 | 203 | 195 | 201 | 276,000 |
2020/06/11 | 210 | 212 | 202 | 204 | 263,200 |
2020/06/10 | 215 | 216 | 211 | 214 | 106,700 |
2020/06/09 | 223 | 223 | 213 | 213 | 310,800 |
2020/06/08 | 216 | 223 | 216 | 223 | 299,400 |
2020/06/05 | 213 | 214 | 210 | 213 | 119,300 |
2020/06/04 | 217 | 217 | 209 | 215 | 259,400 |
2020/06/03 | 215 | 218 | 211 | 212 | 183,200 |
2020/06/02 | 213 | 214 | 211 | 213 | 112,200 |
2020/06/01 | 208 | 213 | 205 | 211 | 143,200 |
2020/05/29 | 210 | 214 | 206 | 206 | 181,600 |
2020/05/28 | 215 | 219 | 209 | 215 | 408,600 |
2020/05/27 | 199 | 209 | 196 | 207 | 352,300 |
2020/05/26 | 197 | 198 | 194 | 198 | 197,200 |
2020/05/25 | 192 | 196 | 192 | 196 | 133,400 |
2020/05/22 | 192 | 193 | 190 | 190 | 66,800 |
2020/05/21 | 191 | 193 | 190 | 192 | 114,000 |
2020/05/20 | 194 | 197 | 192 | 193 | 109,200 |
2020/05/19 | 189 | 194 | 188 | 194 | 176,600 |
2020/05/18 | 188 | 188 | 182 | 187 | 166,000 |
2020/05/15 | 192 | 192 | 185 | 188 | 113,700 |
2020/05/14 | 192 | 192 | 187 | 187 | 99,000 |
2020/05/13 | 189 | 194 | 188 | 193 | 94,900 |
2020/05/12 | 195 | 197 | 192 | 192 | 87,100 |
2020/05/11 | 194 | 196 | 192 | 196 | 144,800 |
2020/05/08 | 190 | 192 | 187 | 191 | 140,600 |
2020/05/07 | 185 | 191 | 184 | 188 | 180,500 |
2020/05/01 | 192 | 192 | 186 | 187 | 158,100 |
2020/04/30 | 195 | 200 | 190 | 193 | 365,700 |
2020/04/28 | 185 | 199 | 180 | 190 | 304,500 |
2020/04/27 | 183 | 185 | 178 | 184 | 280,800 |
2020/04/24 | 188 | 189 | 179 | 179 | 520,400 |
2020/04/23 | 193 | 195 | 184 | 189 | 284,500 |
2020/04/22 | 192 | 193 | 185 | 189 | 368,500 |
2020/04/21 | 197 | 200 | 193 | 197 | 169,700 |
2020/04/20 | 203 | 203 | 196 | 199 | 207,700 |
2020/04/17 | 200 | 206 | 199 | 202 | 246,600 |
2020/04/16 | 190 | 200 | 190 | 200 | 186,800 |
2020/04/15 | 199 | 201 | 191 | 192 | 237,000 |
2020/04/14 | 196 | 201 | 193 | 199 | 252,600 |
2020/04/13 | 190 | 199 | 190 | 195 | 295,000 |
2020/04/10 | 182 | 190 | 181 | 189 | 172,000 |
2020/04/09 | 186 | 187 | 181 | 181 | 198,000 |
2020/04/08 | 179 | 190 | 176 | 189 | 290,700 |
2020/04/07 | 181 | 184 | 173 | 179 | 145,000 |
2020/04/06 | 170 | 179 | 165 | 179 | 241,000 |
2020/04/03 | 177 | 179 | 162 | 168 | 188,100 |
2020/04/02 | 186 | 188 | 174 | 175 | 256,900 |
2020/04/01 | 185 | 193 | 184 | 188 | 355,200 |
2020/03/31 | 189 | 191 | 182 | 190 | 332,200 |
2020/03/30 | 180 | 190 | 179 | 189 | 322,700 |
2020/03/27 | 190 | 190 | 178 | 190 | 447,900 |
2020/03/26 | 181 | 184 | 176 | 181 | 276,100 |
2020/03/25 | 180 | 186 | 178 | 186 | 361,000 |
2020/03/24 | 174 | 177 | 167 | 173 | 247,700 |
2020/03/23 | 155 | 166 | 152 | 164 | 353,400 |
2020/03/19 | 155 | 156 | 143 | 151 | 447,100 |
2020/03/18 | 157 | 163 | 149 | 152 | 1,616,800 |
2020/03/17 | 152 | 159 | 142 | 157 | 2,116,300 |
2020/03/16 | 163 | 164 | 155 | 156 | 497,700 |
2020/03/13 | 173 | 176 | 157 | 159 | 903,900 |
2020/03/12 | 178 | 185 | 175 | 178 | 394,900 |
2020/03/11 | 190 | 194 | 182 | 182 | 294,000 |
2020/03/10 | 171 | 191 | 166 | 191 | 412,600 |
2020/03/09 | 180 | 187 | 175 | 175 | 332,600 |
2020/03/06 | 190 | 191 | 184 | 185 | 247,600 |
2020/03/05 | 194 | 197 | 190 | 196 | 171,800 |
2020/03/04 | 186 | 193 | 185 | 190 | 131,800 |
2020/03/03 | 204 | 208 | 193 | 194 | 372,100 |
2020/03/02 | 179 | 207 | 178 | 205 | 660,500 |
2020/02/28 | 178 | 185 | 177 | 177 | 281,800 |
2020/02/27 | 201 | 204 | 190 | 190 | 259,100 |
2020/02/26 | 205 | 207 | 200 | 201 | 424,100 |
2020/02/25 | 215 | 216 | 210 | 210 | 228,400 |
2020/02/21 | 222 | 225 | 221 | 223 | 68,900 |
2020/02/20 | 221 | 225 | 221 | 222 | 70,600 |
2020/02/19 | 221 | 223 | 219 | 219 | 137,800 |
2020/02/18 | 221 | 223 | 220 | 220 | 121,000 |
2020/02/17 | 226 | 226 | 221 | 223 | 186,300 |
2020/02/14 | 227 | 230 | 223 | 229 | 128,300 |
2020/02/13 | 230 | 230 | 226 | 228 | 144,900 |
2020/02/12 | 234 | 234 | 229 | 231 | 67,900 |
2020/02/10 | 228 | 234 | 225 | 232 | 98,000 |
2020/02/07 | 236 | 236 | 230 | 231 | 68,300 |
2020/02/06 | 233 | 237 | 233 | 237 | 229,800 |
2020/02/05 | 230 | 233 | 229 | 231 | 100,800 |
2020/02/04 | 223 | 229 | 223 | 227 | 138,300 |
2020/02/03 | 221 | 227 | 220 | 224 | 148,300 |
2020/01/31 | 221 | 231 | 221 | 227 | 185,800 |
2020/01/30 | 225 | 225 | 218 | 220 | 113,100 |
2020/01/29 | 224 | 228 | 223 | 225 | 111,700 |
2020/01/28 | 222 | 226 | 219 | 224 | 143,200 |
2020/01/27 | 219 | 225 | 218 | 223 | 175,100 |
2020/01/24 | 232 | 232 | 223 | 225 | 171,800 |
2020/01/23 | 232 | 234 | 229 | 232 | 187,000 |
2020/01/22 | 228 | 237 | 227 | 232 | 330,200 |
2020/01/21 | 223 | 229 | 222 | 228 | 178,900 |
2020/01/20 | 219 | 223 | 219 | 223 | 92,900 |
2020/01/17 | 220 | 220 | 217 | 219 | 101,900 |
2020/01/16 | 217 | 219 | 217 | 217 | 65,800 |
2020/01/15 | 218 | 220 | 217 | 218 | 85,900 |
2020/01/14 | 231 | 231 | 216 | 219 | 266,500 |
2020/01/10 | 233 | 235 | 227 | 229 | 204,600 |
2020/01/09 | 227 | 235 | 227 | 234 | 217,200 |
2020/01/08 | 221 | 224 | 216 | 222 | 172,200 |
2020/01/07 | 216 | 225 | 216 | 225 | 156,200 |
2020/01/06 | 216 | 219 | 214 | 215 | 226,100 |