8622 水戸証券(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 495 | 498 | 464 | 479 | 466,900 | 479 |
| 2025-04-03 | 515 | 515 | 502 | 505 | 247,200 | 505 |
| 2025-04-02 | 534 | 536 | 525 | 525 | 108,800 | 525 |
| 2025-04-01 | 539 | 543 | 534 | 534 | 140,800 | 534 |
| 2025-03-31 | 540 | 544 | 528 | 529 | 230,800 | 529 |
| 2025-03-28 | 550 | 563 | 548 | 557 | 226,900 | 557 |
| 2025-03-27 | 572 | 578 | 565 | 578 | 217,300 | 578 |
| 2025-03-26 | 578 | 578 | 569 | 577 | 170,500 | 577 |
| 2025-03-25 | 580 | 581 | 571 | 576 | 123,200 | 576 |
| 2025-03-24 | 590 | 590 | 571 | 575 | 295,600 | 575 |
| 2025-03-21 | 566 | 590 | 566 | 586 | 388,800 | 586 |
| 2025-03-19 | 552 | 563 | 552 | 562 | 110,200 | 562 |
| 2025-03-18 | 555 | 560 | 552 | 553 | 120,100 | 553 |
| 2025-03-17 | 546 | 552 | 546 | 549 | 131,300 | 549 |
| 2025-03-14 | 547 | 554 | 544 | 546 | 309,900 | 546 |
| 2025-03-13 | 551 | 556 | 550 | 551 | 109,700 | 551 |
| 2025-03-12 | 543 | 552 | 543 | 551 | 129,000 | 551 |
| 2025-03-11 | 545 | 548 | 537 | 548 | 116,600 | 548 |
| 2025-03-10 | 558 | 558 | 549 | 549 | 108,100 | 549 |
| 2025-03-07 | 555 | 562 | 547 | 553 | 154,400 | 553 |
| 2025-03-06 | 565 | 567 | 561 | 565 | 77,400 | 565 |
| 2025-03-05 | 554 | 561 | 553 | 558 | 78,800 | 558 |
| 2025-03-04 | 555 | 555 | 547 | 551 | 100,100 | 551 |
| 2025-03-03 | 552 | 556 | 548 | 555 | 89,100 | 555 |
| 2025-02-28 | 539 | 548 | 537 | 547 | 145,500 | 547 |
| 2025-02-27 | 541 | 542 | 535 | 539 | 137,000 | 539 |
| 2025-02-26 | 534 | 537 | 528 | 537 | 136,300 | 537 |
| 2025-02-25 | 535 | 538 | 523 | 534 | 193,600 | 534 |
| 2025-02-21 | 549 | 550 | 538 | 542 | 167,300 | 542 |
| 2025-02-20 | 554 | 555 | 548 | 550 | 113,100 | 550 |
| 2025-02-19 | 556 | 561 | 555 | 556 | 57,800 | 556 |
| 2025-02-18 | 559 | 559 | 553 | 559 | 54,800 | 559 |
| 2025-02-17 | 561 | 566 | 554 | 554 | 136,200 | 554 |
| 2025-02-14 | 571 | 571 | 561 | 564 | 77,100 | 564 |
| 2025-02-13 | 569 | 571 | 565 | 570 | 93,500 | 570 |
| 2025-02-12 | 579 | 580 | 563 | 564 | 136,600 | 564 |
| 2025-02-10 | 575 | 580 | 574 | 579 | 78,300 | 579 |
| 2025-02-07 | 577 | 582 | 573 | 576 | 107,900 | 576 |
| 2025-02-06 | 581 | 586 | 579 | 580 | 114,700 | 580 |
| 2025-02-05 | 582 | 592 | 575 | 579 | 140,700 | 579 |
| 2025-02-04 | 582 | 587 | 578 | 582 | 148,200 | 582 |
| 2025-02-03 | 574 | 581 | 567 | 572 | 197,300 | 572 |
| 2025-01-31 | 580 | 588 | 578 | 584 | 180,300 | 584 |
| 2025-01-30 | 592 | 592 | 578 | 586 | 209,200 | 586 |
| 2025-01-29 | 587 | 593 | 584 | 588 | 164,800 | 588 |
| 2025-01-28 | 575 | 585 | 575 | 585 | 160,200 | 585 |
| 2025-01-27 | 565 | 579 | 565 | 578 | 192,500 | 578 |
| 2025-01-24 | 554 | 561 | 551 | 559 | 90,900 | 559 |
| 2025-01-23 | 560 | 560 | 549 | 550 | 107,900 | 550 |
| 2025-01-22 | 556 | 561 | 556 | 559 | 96,800 | 559 |
| 2025-01-21 | 560 | 560 | 548 | 555 | 97,400 | 555 |
| 2025-01-20 | 557 | 562 | 554 | 555 | 98,500 | 555 |
| 2025-01-17 | 549 | 556 | 545 | 553 | 111,700 | 553 |
| 2025-01-16 | 555 | 562 | 549 | 549 | 101,600 | 549 |
| 2025-01-15 | 541 | 552 | 541 | 552 | 131,900 | 552 |
| 2025-01-14 | 541 | 545 | 537 | 538 | 142,500 | 538 |
| 2025-01-10 | 549 | 551 | 541 | 541 | 131,600 | 541 |
| 2025-01-09 | 559 | 559 | 549 | 549 | 168,100 | 549 |
| 2025-01-08 | 575 | 576 | 560 | 561 | 125,000 | 561 |
| 2025-01-07 | 574 | 577 | 566 | 573 | 121,200 | 573 |
| 2025-01-06 | 578 | 580 | 567 | 568 | 166,500 | 568 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株