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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 554 | 562 | 554 | 561 | 256,900 | 561 |
| 2024-12-02 | 550 | 557 | 550 | 553 | 81,300 | 553 |
| 2024-11-29 | 550 | 557 | 550 | 550 | 111,300 | 550 |
| 2024-11-28 | 541 | 553 | 540 | 553 | 135,100 | 553 |
| 2024-11-27 | 553 | 554 | 541 | 545 | 255,500 | 545 |
| 2024-11-26 | 560 | 565 | 545 | 553 | 199,800 | 553 |
| 2024-11-25 | 554 | 563 | 550 | 559 | 209,500 | 559 |
| 2024-11-22 | 549 | 554 | 547 | 550 | 111,200 | 550 |
| 2024-11-21 | 549 | 554 | 548 | 551 | 102,700 | 551 |
| 2024-11-20 | 552 | 553 | 546 | 549 | 152,500 | 549 |
| 2024-11-19 | 540 | 556 | 540 | 552 | 347,500 | 552 |
| 2024-11-18 | 530 | 543 | 526 | 536 | 238,600 | 536 |
| 2024-11-15 | 530 | 535 | 526 | 530 | 189,900 | 530 |
| 2024-11-14 | 526 | 532 | 524 | 525 | 145,400 | 525 |
| 2024-11-13 | 523 | 532 | 522 | 525 | 169,400 | 525 |
| 2024-11-12 | 525 | 533 | 523 | 523 | 200,500 | 523 |
| 2024-11-11 | 511 | 524 | 511 | 524 | 197,600 | 524 |
| 2024-11-08 | 525 | 529 | 516 | 516 | 219,200 | 516 |
| 2024-11-07 | 511 | 524 | 511 | 522 | 322,500 | 522 |
| 2024-11-06 | 493 | 508 | 490 | 501 | 362,500 | 501 |
| 2024-11-05 | 473 | 490 | 473 | 488 | 221,900 | 488 |
| 2024-11-01 | 472 | 479 | 470 | 473 | 178,600 | 473 |
| 2024-10-31 | 465 | 486 | 465 | 478 | 399,400 | 478 |
| 2024-10-30 | 462 | 477 | 453 | 464 | 613,800 | 464 |
| 2024-10-29 | 447 | 455 | 447 | 454 | 132,200 | 454 |
| 2024-10-28 | 440 | 449 | 439 | 448 | 180,300 | 448 |
| 2024-10-25 | 447 | 451 | 437 | 440 | 458,600 | 440 |
| 2024-10-24 | 451 | 456 | 446 | 451 | 194,600 | 451 |
| 2024-10-23 | 459 | 461 | 455 | 455 | 150,800 | 455 |
| 2024-10-22 | 469 | 470 | 460 | 463 | 186,200 | 463 |
| 2024-10-21 | 474 | 475 | 466 | 468 | 163,200 | 468 |
| 2024-10-18 | 474 | 475 | 470 | 471 | 110,200 | 471 |
| 2024-10-17 | 481 | 482 | 473 | 474 | 146,000 | 474 |
| 2024-10-16 | 478 | 485 | 474 | 482 | 117,400 | 482 |
| 2024-10-15 | 486 | 489 | 482 | 484 | 127,100 | 484 |
| 2024-10-11 | 487 | 488 | 480 | 483 | 133,600 | 483 |
| 2024-10-10 | 489 | 489 | 482 | 487 | 106,000 | 487 |
| 2024-10-09 | 498 | 498 | 486 | 486 | 128,300 | 486 |
| 2024-10-08 | 496 | 498 | 488 | 492 | 199,400 | 492 |
| 2024-10-07 | 499 | 505 | 496 | 503 | 261,800 | 503 |
| 2024-10-04 | 490 | 497 | 490 | 491 | 216,800 | 491 |
| 2024-10-03 | 493 | 495 | 482 | 486 | 192,200 | 486 |
| 2024-10-02 | 488 | 498 | 485 | 487 | 340,000 | 487 |
| 2024-10-01 | 474 | 496 | 473 | 492 | 454,600 | 492 |
| 2024-09-30 | 475 | 479 | 466 | 466 | 452,900 | 466 |
| 2024-09-27 | 479 | 492 | 477 | 491 | 561,800 | 491 |
| 2024-09-26 | 476 | 486 | 471 | 486 | 711,700 | 486 |
| 2024-09-25 | 480 | 486 | 469 | 470 | 652,600 | 470 |
| 2024-09-24 | 483 | 486 | 475 | 482 | 844,100 | 482 |
| 2024-09-20 | 441 | 473 | 434 | 470 | 1,387,600 | 470 |
| 2024-09-19 | 421 | 427 | 419 | 423 | 133,600 | 423 |
| 2024-09-18 | 418 | 419 | 412 | 417 | 125,400 | 417 |
| 2024-09-17 | 419 | 422 | 408 | 416 | 159,100 | 416 |
| 2024-09-13 | 411 | 416 | 411 | 413 | 150,400 | 413 |
| 2024-09-12 | 424 | 425 | 416 | 419 | 138,700 | 419 |
| 2024-09-11 | 416 | 418 | 407 | 412 | 201,500 | 412 |
| 2024-09-10 | 425 | 425 | 418 | 418 | 132,000 | 418 |
| 2024-09-09 | 414 | 423 | 410 | 421 | 222,100 | 421 |
| 2024-09-06 | 432 | 433 | 422 | 424 | 140,100 | 424 |
| 2024-09-05 | 432 | 440 | 426 | 432 | 175,100 | 432 |
| 2024-09-04 | 442 | 443 | 432 | 433 | 359,600 | 433 |
| 2024-09-03 | 451 | 455 | 451 | 452 | 69,300 | 452 |
| 2024-09-02 | 455 | 456 | 448 | 451 | 93,300 | 451 |
| 2024-08-30 | 445 | 450 | 444 | 450 | 86,900 | 450 |
| 2024-08-29 | 447 | 448 | 443 | 447 | 72,600 | 447 |
| 2024-08-28 | 445 | 449 | 442 | 449 | 82,700 | 449 |
| 2024-08-27 | 447 | 450 | 444 | 448 | 93,700 | 448 |
| 2024-08-26 | 451 | 451 | 442 | 446 | 148,400 | 446 |
| 2024-08-23 | 449 | 451 | 444 | 449 | 104,000 | 449 |
| 2024-08-22 | 459 | 459 | 447 | 447 | 91,200 | 447 |
| 2024-08-21 | 451 | 457 | 449 | 451 | 145,200 | 451 |
| 2024-08-20 | 463 | 463 | 456 | 458 | 120,100 | 458 |
| 2024-08-19 | 459 | 463 | 453 | 453 | 210,800 | 453 |
| 2024-08-16 | 466 | 466 | 458 | 466 | 219,300 | 466 |
| 2024-08-15 | 445 | 458 | 441 | 452 | 308,400 | 452 |
| 2024-08-14 | 435 | 444 | 428 | 442 | 305,400 | 442 |
| 2024-08-13 | 414 | 430 | 412 | 430 | 408,800 | 430 |
| 2024-08-09 | 416 | 416 | 402 | 406 | 285,400 | 406 |
| 2024-08-08 | 399 | 412 | 397 | 403 | 323,600 | 403 |
| 2024-08-07 | 387 | 419 | 386 | 405 | 520,700 | 405 |
| 2024-08-06 | 395 | 411 | 387 | 395 | 571,000 | 395 |
| 2024-08-05 | 414 | 415 | 365 | 371 | 698,500 | 371 |
| 2024-08-02 | 468 | 468 | 441 | 441 | 449,600 | 441 |
| 2024-08-01 | 508 | 511 | 484 | 489 | 388,100 | 489 |
| 2024-07-31 | 501 | 514 | 494 | 514 | 255,700 | 514 |
| 2024-07-30 | 507 | 520 | 496 | 508 | 444,800 | 508 |
| 2024-07-29 | 510 | 515 | 505 | 510 | 204,500 | 510 |
| 2024-07-26 | 514 | 514 | 501 | 501 | 241,200 | 501 |
| 2024-07-25 | 526 | 527 | 511 | 512 | 307,500 | 512 |
| 2024-07-24 | 559 | 559 | 534 | 534 | 271,000 | 534 |
| 2024-07-23 | 552 | 560 | 550 | 560 | 123,300 | 560 |
| 2024-07-22 | 564 | 564 | 548 | 549 | 145,700 | 549 |
| 2024-07-19 | 571 | 571 | 559 | 562 | 173,600 | 562 |
| 2024-07-18 | 577 | 579 | 571 | 572 | 153,400 | 572 |
| 2024-07-17 | 594 | 597 | 578 | 581 | 280,500 | 581 |
| 2024-07-16 | 577 | 601 | 577 | 594 | 329,500 | 594 |
| 2024-07-12 | 566 | 576 | 565 | 574 | 143,900 | 574 |
| 2024-07-11 | 578 | 578 | 566 | 568 | 156,300 | 568 |
| 2024-07-10 | 572 | 583 | 568 | 571 | 173,400 | 571 |
| 2024-07-09 | 576 | 579 | 570 | 579 | 118,700 | 579 |
| 2024-07-08 | 579 | 584 | 575 | 575 | 105,500 | 575 |
| 2024-07-05 | 588 | 591 | 580 | 584 | 124,100 | 584 |
| 2024-07-04 | 586 | 592 | 584 | 584 | 167,100 | 584 |
| 2024-07-03 | 592 | 596 | 587 | 591 | 128,800 | 591 |
| 2024-07-02 | 579 | 595 | 576 | 592 | 222,400 | 592 |
| 2024-07-01 | 585 | 588 | 580 | 580 | 158,900 | 580 |
| 2024-06-28 | 580 | 581 | 573 | 579 | 180,400 | 579 |
| 2024-06-27 | 570 | 578 | 566 | 572 | 460,000 | 572 |
| 2024-06-26 | 570 | 578 | 569 | 574 | 159,700 | 574 |
| 2024-06-25 | 559 | 571 | 557 | 569 | 225,400 | 569 |
| 2024-06-24 | 552 | 563 | 550 | 557 | 203,800 | 557 |
| 2024-06-21 | 546 | 557 | 545 | 551 | 235,800 | 551 |
| 2024-06-20 | 546 | 554 | 537 | 543 | 197,700 | 543 |
| 2024-06-19 | 544 | 550 | 542 | 547 | 103,900 | 547 |
| 2024-06-18 | 539 | 548 | 537 | 540 | 102,100 | 540 |
| 2024-06-17 | 540 | 543 | 532 | 535 | 208,400 | 535 |
| 2024-06-14 | 524 | 548 | 521 | 548 | 407,700 | 548 |
| 2024-06-13 | 534 | 538 | 517 | 519 | 268,200 | 519 |
| 2024-06-12 | 534 | 537 | 533 | 534 | 100,500 | 534 |
| 2024-06-11 | 539 | 544 | 534 | 534 | 104,100 | 534 |
| 2024-06-10 | 538 | 539 | 530 | 538 | 150,800 | 538 |
| 2024-06-07 | 540 | 541 | 531 | 534 | 199,500 | 534 |
| 2024-06-06 | 544 | 548 | 541 | 543 | 120,700 | 543 |
| 2024-06-05 | 553 | 556 | 539 | 539 | 167,400 | 539 |
| 2024-06-04 | 562 | 572 | 556 | 560 | 182,200 | 560 |
| 2024-06-03 | 548 | 568 | 547 | 566 | 490,000 | 566 |
| 2024-05-31 | 530 | 544 | 529 | 544 | 370,600 | 544 |
| 2024-05-30 | 530 | 530 | 518 | 525 | 376,000 | 525 |
| 2024-05-29 | 536 | 539 | 531 | 531 | 211,000 | 531 |
| 2024-05-28 | 540 | 544 | 536 | 536 | 158,400 | 536 |
| 2024-05-27 | 539 | 539 | 534 | 539 | 81,700 | 539 |
| 2024-05-24 | 533 | 543 | 531 | 537 | 158,900 | 537 |
| 2024-05-23 | 535 | 540 | 527 | 538 | 252,600 | 538 |
| 2024-05-22 | 533 | 544 | 532 | 534 | 250,000 | 534 |
| 2024-05-21 | 537 | 543 | 533 | 533 | 162,700 | 533 |
| 2024-05-20 | 544 | 547 | 533 | 537 | 277,200 | 537 |
| 2024-05-17 | 539 | 553 | 537 | 547 | 243,800 | 547 |
| 2024-05-16 | 536 | 540 | 531 | 535 | 199,200 | 535 |
| 2024-05-15 | 540 | 542 | 533 | 534 | 170,500 | 534 |
| 2024-05-14 | 535 | 540 | 531 | 537 | 216,000 | 537 |
| 2024-05-13 | 533 | 541 | 530 | 541 | 155,600 | 541 |
| 2024-05-10 | 533 | 537 | 529 | 535 | 260,200 | 535 |
| 2024-05-09 | 554 | 554 | 532 | 533 | 464,600 | 533 |
| 2024-05-08 | 543 | 554 | 543 | 552 | 372,000 | 552 |
| 2024-05-07 | 535 | 556 | 533 | 547 | 899,900 | 547 |
| 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
