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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 466 | 466 | 458 | 466 | 219,300 |
| 2024/08/15 | 445 | 458 | 441 | 452 | 308,400 |
| 2024/08/14 | 435 | 444 | 428 | 442 | 305,400 |
| 2024/08/13 | 414 | 430 | 412 | 430 | 408,800 |
| 2024/08/09 | 416 | 416 | 402 | 406 | 285,400 |
| 2024/08/08 | 399 | 412 | 397 | 403 | 323,600 |
| 2024/08/07 | 387 | 419 | 386 | 405 | 520,700 |
| 2024/08/06 | 395 | 411 | 387 | 395 | 571,000 |
| 2024/08/05 | 414 | 415 | 365 | 371 | 698,500 |
| 2024/08/02 | 468 | 468 | 441 | 441 | 449,600 |
| 2024/08/01 | 508 | 511 | 484 | 489 | 388,100 |
| 2024/07/31 | 501 | 514 | 494 | 514 | 255,700 |
| 2024/07/30 | 507 | 520 | 496 | 508 | 444,800 |
| 2024/07/29 | 510 | 515 | 505 | 510 | 204,500 |
| 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 |