8622 水戸証券(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 536 | 540 | 528 | 528 | 464,600 | 528 |
| 2024-05-01 | 515 | 542 | 515 | 536 | 660,300 | 536 |
| 2024-04-30 | 510 | 542 | 496 | 533 | 1,093,200 | 533 |
| 2024-04-26 | 498 | 522 | 480 | 514 | 1,025,300 | 514 |
| 2024-04-25 | 495 | 500 | 489 | 490 | 218,300 | 490 |
| 2024-04-24 | 491 | 499 | 489 | 499 | 291,300 | 499 |
| 2024-04-23 | 487 | 495 | 486 | 487 | 193,800 | 487 |
| 2024-04-22 | 479 | 485 | 477 | 485 | 279,500 | 485 |
| 2024-04-19 | 474 | 478 | 464 | 471 | 320,300 | 471 |
| 2024-04-18 | 465 | 481 | 462 | 479 | 271,100 | 479 |
| 2024-04-17 | 475 | 475 | 461 | 463 | 195,400 | 463 |
| 2024-04-16 | 461 | 480 | 456 | 467 | 496,500 | 467 |
| 2024-04-15 | 464 | 468 | 460 | 466 | 116,200 | 466 |
| 2024-04-12 | 473 | 473 | 466 | 467 | 164,500 | 467 |
| 2024-04-11 | 470 | 474 | 467 | 471 | 104,600 | 471 |
| 2024-04-10 | 476 | 480 | 474 | 474 | 149,100 | 474 |
| 2024-04-09 | 473 | 480 | 473 | 480 | 140,800 | 480 |
| 2024-04-08 | 464 | 474 | 463 | 473 | 292,500 | 473 |
| 2024-04-05 | 456 | 464 | 456 | 461 | 252,800 | 461 |
| 2024-04-04 | 469 | 469 | 461 | 463 | 204,300 | 463 |
| 2024-04-03 | 460 | 470 | 454 | 464 | 269,100 | 464 |
| 2024-04-02 | 475 | 475 | 465 | 465 | 303,800 | 465 |
| 2024-04-01 | 495 | 496 | 471 | 473 | 310,800 | 473 |
| 2024-03-29 | 500 | 503 | 494 | 494 | 206,800 | 494 |
| 2024-03-28 | 505 | 507 | 491 | 492 | 522,200 | 492 |
| 2024-03-27 | 520 | 525 | 515 | 521 | 457,200 | 521 |
| 2024-03-26 | 521 | 524 | 515 | 516 | 303,500 | 516 |
| 2024-03-25 | 519 | 525 | 516 | 517 | 388,400 | 517 |
| 2024-03-22 | 526 | 527 | 516 | 518 | 277,600 | 518 |
| 2024-03-21 | 510 | 524 | 508 | 520 | 616,400 | 520 |
| 2024-03-19 | 507 | 510 | 500 | 502 | 602,900 | 502 |
| 2024-03-18 | 500 | 507 | 496 | 502 | 1,054,200 | 502 |
| 2024-03-15 | 540 | 543 | 521 | 523 | 559,300 | 523 |
| 2024-03-14 | 507 | 535 | 507 | 533 | 1,301,900 | 533 |
| 2024-03-13 | 496 | 504 | 486 | 504 | 475,600 | 504 |
| 2024-03-12 | 484 | 490 | 478 | 490 | 254,500 | 490 |
| 2024-03-11 | 498 | 498 | 483 | 486 | 499,000 | 486 |
| 2024-03-08 | 492 | 517 | 492 | 507 | 601,300 | 507 |
| 2024-03-07 | 500 | 512 | 496 | 497 | 506,000 | 497 |
| 2024-03-06 | 499 | 499 | 495 | 498 | 191,800 | 498 |
| 2024-03-05 | 483 | 502 | 483 | 498 | 332,300 | 498 |
| 2024-03-04 | 500 | 501 | 484 | 484 | 379,100 | 484 |
| 2024-03-01 | 496 | 504 | 496 | 501 | 365,700 | 501 |
| 2024-02-29 | 497 | 502 | 490 | 496 | 217,400 | 496 |
| 2024-02-28 | 491 | 501 | 489 | 497 | 341,900 | 497 |
| 2024-02-27 | 476 | 505 | 476 | 493 | 1,122,000 | 493 |
| 2024-02-26 | 481 | 482 | 475 | 476 | 264,700 | 476 |
| 2024-02-22 | 476 | 479 | 472 | 479 | 244,300 | 479 |
| 2024-02-21 | 468 | 479 | 468 | 474 | 218,300 | 474 |
| 2024-02-20 | 479 | 483 | 469 | 470 | 434,500 | 470 |
| 2024-02-19 | 462 | 480 | 462 | 478 | 583,800 | 478 |
| 2024-02-16 | 449 | 463 | 447 | 460 | 354,600 | 460 |
| 2024-02-15 | 451 | 451 | 441 | 445 | 274,100 | 445 |
| 2024-02-14 | 459 | 459 | 448 | 448 | 225,900 | 448 |
| 2024-02-13 | 451 | 461 | 451 | 460 | 351,200 | 460 |
| 2024-02-09 | 450 | 452 | 446 | 448 | 156,900 | 448 |
| 2024-02-08 | 451 | 452 | 443 | 450 | 238,300 | 450 |
| 2024-02-07 | 443 | 452 | 443 | 451 | 191,300 | 451 |
| 2024-02-06 | 443 | 446 | 440 | 443 | 176,300 | 443 |
| 2024-02-05 | 447 | 447 | 442 | 443 | 235,400 | 443 |
| 2024-02-02 | 457 | 457 | 446 | 449 | 249,300 | 449 |
| 2024-02-01 | 462 | 470 | 455 | 456 | 213,900 | 456 |
| 2024-01-31 | 463 | 467 | 453 | 467 | 361,000 | 467 |
| 2024-01-30 | 471 | 476 | 466 | 467 | 440,000 | 467 |
| 2024-01-29 | 467 | 472 | 466 | 470 | 190,900 | 470 |
| 2024-01-26 | 471 | 472 | 463 | 464 | 247,000 | 464 |
| 2024-01-25 | 463 | 474 | 463 | 472 | 218,200 | 472 |
| 2024-01-24 | 472 | 473 | 461 | 463 | 289,900 | 463 |
| 2024-01-23 | 476 | 477 | 470 | 472 | 299,300 | 472 |
| 2024-01-22 | 473 | 478 | 469 | 477 | 382,000 | 477 |
| 2024-01-19 | 469 | 469 | 460 | 463 | 163,400 | 463 |
| 2024-01-18 | 467 | 467 | 460 | 465 | 267,800 | 465 |
| 2024-01-17 | 464 | 472 | 462 | 462 | 264,100 | 462 |
| 2024-01-16 | 468 | 470 | 461 | 464 | 219,900 | 464 |
| 2024-01-15 | 455 | 474 | 455 | 467 | 619,300 | 467 |
| 2024-01-12 | 459 | 463 | 452 | 454 | 471,500 | 454 |
| 2024-01-11 | 448 | 465 | 448 | 459 | 592,100 | 459 |
| 2024-01-10 | 450 | 450 | 444 | 445 | 181,000 | 445 |
| 2024-01-09 | 447 | 451 | 445 | 448 | 398,900 | 448 |
| 2024-01-05 | 435 | 446 | 433 | 443 | 272,500 | 443 |
| 2024-01-04 | 420 | 434 | 414 | 431 | 242,300 | 431 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
