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
2021/12/30 272 275 271 273 120,600
2021/12/29 266 273 266 273 131,200
2021/12/28 265 267 262 266 234,600
2021/12/27 267 267 261 263 327,200
2021/12/24 269 269 266 268 111,300
2021/12/23 269 270 268 269 112,700
2021/12/22 269 272 267 267 214,000
2021/12/21 270 271 268 271 130,100
2021/12/20 273 273 266 266 150,600
2021/12/17 276 278 272 273 114,700
2021/12/16 279 279 276 277 236,000
2021/12/15 275 280 275 275 81,700
2021/12/14 274 279 274 275 95,200
2021/12/13 280 280 274 276 67,700
2021/12/10 283 283 277 278 145,300
2021/12/09 284 285 281 281 128,800
2021/12/08 288 289 285 286 140,900
2021/12/07 280 288 276 288 176,200
2021/12/06 278 279 275 276 175,000
2021/12/03 271 277 270 277 202,200
2021/12/02 267 273 267 267 163,600
2021/12/01 268 274 265 271 145,600
2021/11/30 273 279 269 269 148,700
2021/11/29 275 277 269 269 145,700
2021/11/26 285 285 277 279 126,000
2021/11/25 283 285 281 285 50,700
2021/11/24 284 285 280 280 49,300
2021/11/22 280 283 278 283 77,600
2021/11/19 285 285 279 282 109,500
2021/11/18 287 287 284 286 49,800
2021/11/17 288 289 285 286 78,800
2021/11/16 290 291 287 287 59,900
2021/11/15 290 291 287 290 45,700
2021/11/12 288 291 287 290 65,200
2021/11/11 287 289 286 286 65,300
2021/11/10 288 289 287 287 44,900
2021/11/09 292 293 288 288 121,600
2021/11/08 294 295 291 291 100,200
2021/11/05 296 296 294 294 110,400
2021/11/04 297 299 294 299 182,400
2021/11/02 298 300 294 294 75,000
2021/11/01 299 300 296 300 105,300
2021/10/29 294 295 292 295 96,000
2021/10/28 295 297 292 295 78,400
2021/10/27 298 298 294 295 70,500
2021/10/26 295 299 295 298 45,900
2021/10/25 296 298 295 295 76,600
2021/10/22 297 299 295 297 76,400
2021/10/21 302 302 297 297 79,300
2021/10/20 302 304 298 299 105,400
2021/10/19 299 301 298 300 67,400
2021/10/18 301 301 297 300 124,800
2021/10/15 296 300 295 300 93,500
2021/10/14 294 295 292 294 120,900
2021/10/13 298 298 294 296 128,000
2021/10/12 300 301 298 299 69,100
2021/10/11 304 305 300 305 76,100
2021/10/08 303 303 297 300 125,800
2021/10/07 299 301 296 297 106,900
2021/10/06 299 306 297 302 175,800
2021/10/05 293 300 288 295 231,600
2021/10/04 301 301 295 297 195,400
2021/10/01 301 301 294 295 242,100
2021/09/30 311 311 304 304 161,200
2021/09/29 310 313 304 308 267,000
2021/09/28 326 326 320 324 301,400
2021/09/27 326 329 323 325 165,600
2021/09/24 322 327 318 327 241,500
2021/09/22 312 317 312 315 222,100
2021/09/21 310 316 310 313 193,500
2021/09/17 323 323 318 323 187,200
2021/09/16 328 329 318 323 221,500
2021/09/15 326 327 319 325 195,700
2021/09/14 324 330 323 330 325,800
2021/09/13 322 324 320 323 158,000
2021/09/10 312 322 312 322 303,900
2021/09/09 313 316 312 314 118,700
2021/09/08 314 317 314 317 140,500
2021/09/07 318 320 314 317 353,400
2021/09/06 309 315 308 314 295,800
2021/09/03 304 308 303 307 196,700
2021/09/02 303 304 301 303 74,100
2021/09/01 303 304 300 302 56,900
2021/08/31 305 305 302 304 130,300
2021/08/30 301 305 299 305 161,200
2021/08/27 294 298 293 298 108,000
2021/08/26 293 295 292 295 123,300
2021/08/25 296 298 293 293 91,500
2021/08/24 295 296 291 295 174,200
2021/08/23 288 295 288 295 119,900
2021/08/20 290 292 287 287 132,500
2021/08/19 291 294 289 289 104,200
2021/08/18 292 296 288 295 79,100
2021/08/17 296 296 290 290 112,600
2021/08/16 298 298 294 294 106,600
2021/08/13 299 302 298 299 154,900
2021/08/12 302 303 298 299 164,300
2021/08/11 299 302 298 302 128,400
2021/08/10 297 300 295 298 184,100
2021/08/06 293 296 293 293 98,500
2021/08/05 296 296 295 296 62,100
2021/08/04 295 297 295 295 58,100
2021/08/03 296 298 296 296 79,500
2021/08/02 296 298 294 298 76,600
2021/07/30 298 298 292 292 132,200
2021/07/29 300 301 296 301 135,500
2021/07/28 301 303 298 298 211,800
2021/07/27 300 305 299 305 121,400
2021/07/26 301 301 299 300 83,500
2021/07/21 298 299 294 295 113,200
2021/07/20 294 295 292 293 126,200
2021/07/19 297 299 294 294 150,000
2021/07/16 298 303 298 301 89,000
2021/07/15 302 302 299 299 123,500
2021/07/14 302 305 301 301 67,800
2021/07/13 300 304 299 304 155,800
2021/07/12 295 300 295 300 200,600
2021/07/09 286 294 285 291 265,100
2021/07/08 295 295 290 290 121,600
2021/07/07 293 296 292 293 98,700
2021/07/06 297 297 293 295 98,700
2021/07/05 299 299 295 295 74,100
2021/07/02 295 300 295 300 102,100
2021/07/01 296 298 294 294 100,500
2021/06/30 296 299 294 294 126,900
2021/06/29 298 299 296 296 163,900
2021/06/28 302 302 298 300 140,700
2021/06/25 296 299 295 299 91,300
2021/06/24 297 299 293 294 206,800
2021/06/23 301 301 294 294 207,900
2021/06/22 293 302 291 302 285,000
2021/06/21 298 301 285 285 492,000
2021/06/18 314 314 301 302 301,500
2021/06/17 307 315 307 314 447,500
2021/06/16 303 309 302 308 237,200
2021/06/15 304 305 301 302 112,200
2021/06/14 306 307 302 305 150,400
2021/06/11 304 305 300 304 223,200
2021/06/10 305 306 303 304 104,000
2021/06/09 306 309 304 306 121,000
2021/06/08 307 310 303 307 159,800
2021/06/07 307 309 304 304 154,200
2021/06/04 304 308 303 306 165,400
2021/06/03 306 307 303 304 117,500
2021/06/02 307 312 305 307 171,700
2021/06/01 301 309 300 309 165,100
2021/05/31 304 304 299 301 265,300
2021/05/28 303 308 301 306 185,400
2021/05/27 301 305 298 301 270,300
2021/05/26 301 303 300 300 96,500
2021/05/25 303 304 301 304 96,800
2021/05/24 307 308 303 303 105,200
2021/05/21 303 307 300 304 118,600
2021/05/20 300 307 300 304 158,000
2021/05/19 297 305 296 300 205,900
2021/05/18 298 304 297 303 150,000
2021/05/17 296 298 293 295 160,100
2021/05/14 300 300 294 295 192,000
2021/05/13 290 298 288 293 248,700
2021/05/12 304 304 291 295 308,100
2021/05/11 311 313 304 304 219,000
2021/05/10 314 319 311 312 264,000
2021/05/07 312 319 309 313 258,300
2021/05/06 304 317 298 313 502,800
2021/04/30 305 310 302 306 352,200
2021/04/28 305 309 303 304 365,200
2021/04/27 305 306 300 302 145,800
2021/04/26 306 306 302 303 123,300
2021/04/23 300 308 300 303 159,400
2021/04/22 306 309 305 306 79,500
2021/04/21 304 306 300 303 257,200
2021/04/20 309 315 308 309 178,700
2021/04/19 314 320 309 313 312,300
2021/04/16 310 315 307 312 288,800
2021/04/15 309 315 307 312 242,000
2021/04/14 311 311 303 307 202,400
2021/04/13 313 319 312 312 191,500
2021/04/12 315 315 309 315 268,400
2021/04/09 311 317 309 313 207,100
2021/04/08 318 318 308 309 288,300
2021/04/07 319 324 314 321 206,200
2021/04/06 333 334 315 320 364,900
2021/04/05 317 330 315 328 331,300
2021/04/02 318 320 311 315 263,500
2021/04/01 322 325 312 313 385,600
2021/03/31 330 331 322 322 339,200
2021/03/30 323 338 321 336 479,200
2021/03/29 353 353 335 341 665,900
2021/03/26 350 350 344 348 334,700
2021/03/25 338 346 335 342 286,400
2021/03/24 342 344 324 333 727,300
2021/03/23 366 367 347 350 611,000
2021/03/22 370 372 356 366 856,600
2021/03/19 342 365 339 362 802,600
2021/03/18 341 347 331 344 786,600
2021/03/17 322 337 322 337 673,100
2021/03/16 331 333 323 327 641,800
2021/03/15 312 330 312 330 1,203,100
2021/03/12 303 307 299 306 251,900
2021/03/11 300 303 299 303 189,400
2021/03/10 303 303 297 299 198,900
2021/03/09 300 301 295 299 250,400
2021/03/08 294 301 291 296 318,000
2021/03/05 294 294 283 291 302,900
2021/03/04 292 294 288 293 317,800
2021/03/03 295 295 290 295 145,200
2021/03/02 296 297 290 293 247,800
2021/03/01 293 295 287 293 314,400
2021/02/26 295 297 290 290 418,800
2021/02/25 304 306 299 302 388,900
2021/02/24 303 306 295 296 281,000
2021/02/22 300 309 296 305 383,700
2021/02/19 292 299 289 294 352,900
2021/02/18 315 316 295 298 538,500
2021/02/17 297 318 294 315 534,600
2021/02/16 292 304 290 297 555,100
2021/02/15 285 290 281 289 368,900
2021/02/12 280 285 275 280 279,300
2021/02/10 283 283 278 278 174,500
2021/02/09 274 283 270 281 670,800
2021/02/08 267 273 266 271 350,600
2021/02/05 263 267 262 266 195,800
2021/02/04 256 267 256 261 310,000
2021/02/03 251 253 249 253 165,400
2021/02/02 248 249 246 248 105,200
2021/02/01 247 251 245 248 175,700
2021/01/29 255 258 246 247 391,400
2021/01/28 255 267 253 255 532,200
2021/01/27 263 263 256 261 184,600
2021/01/26 269 269 258 260 221,400
2021/01/25 271 271 267 268 246,200
2021/01/22 265 269 264 266 186,900
2021/01/21 272 275 266 269 284,500
2021/01/20 265 270 257 268 483,400
2021/01/19 259 280 259 269 669,300
2021/01/18 255 261 253 256 235,300
2021/01/15 268 268 259 259 331,000
2021/01/14 261 273 260 267 639,200
2021/01/13 250 262 250 261 334,700
2021/01/12 254 257 247 252 492,400
2021/01/08 245 253 243 250 442,600
2021/01/07 235 245 235 244 345,400
2021/01/06 226 234 226 233 130,900
2021/01/05 223 230 223 227 160,100
2021/01/04 229 229 223 223 133,200

このページの先頭へ