水戸証券
8622プライム/証券･商品先物取引業/Mito Securities Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 722.0 | 742.0 | 721.0 | 732.0 | -4.0 | -0.54% | 357,600 |
| 2026-03-12 | 775.0 | 775.0 | 731.0 | 736.0 | -28.0 | -3.66% | 693,700 |
| 2026-03-11 | 753.0 | 767.0 | 750.0 | 764.0 | +26.0 | +3.52% | 465,100 |
| 2026-03-10 | 726.0 | 747.0 | 721.0 | 738.0 | +27.0 | +3.80% | 750,100 |
| 2026-03-09 | 680.0 | 713.0 | 677.0 | 711.0 | -8.0 | -1.11% | 1,478,000 |
| 2026-03-06 | 615.0 | 719.0 | 605.0 | 719.0 | +95.0 | +15.22% | 3,536,000 |
| 2026-03-05 | 620.0 | 636.0 | 620.0 | 624.0 | +18.0 | +2.97% | 436,700 |
| 2026-03-04 | 630.0 | 630.0 | 591.0 | 606.0 | -34.0 | -5.31% | 565,500 |
| 2026-03-03 | 651.0 | 663.0 | 637.0 | 640.0 | -15.0 | -2.29% | 250,600 |
| 2026-03-02 | 658.0 | 666.0 | 647.0 | 655.0 | -29.0 | -4.24% | 465,300 |
| 2026-02-27 | 655.0 | 687.0 | 650.0 | 684.0 | +29.0 | +4.43% | 469,900 |
| 2026-02-26 | 650.0 | 659.0 | 646.0 | 655.0 | +12.0 | +1.87% | 289,200 |
| 2026-02-25 | 628.0 | 653.0 | 624.0 | 643.0 | +15.0 | +2.39% | 605,400 |
| 2026-02-24 | 630.0 | 630.0 | 616.0 | 628.0 | -2.0 | -0.32% | 184,900 |
| 2026-02-20 | 635.0 | 637.0 | 626.0 | 630.0 | -12.0 | -1.87% | 211,400 |
| 2026-02-19 | 636.0 | 642.0 | 628.0 | 642.0 | +9.0 | +1.42% | 166,500 |
| 2026-02-18 | 635.0 | 636.0 | 628.0 | 633.0 | +4.0 | +0.64% | 133,600 |
| 2026-02-17 | 630.0 | 643.0 | 625.0 | 629.0 | -4.0 | -0.63% | 243,200 |
| 2026-02-16 | 637.0 | 638.0 | 628.0 | 633.0 | +2.0 | +0.32% | 199,500 |
| 2026-02-13 | 632.0 | 638.0 | 628.0 | 631.0 | -6.0 | -0.94% | 213,000 |
| 2026-02-12 | 637.0 | 643.0 | 634.0 | 637.0 | 0.0 | 0.00% | 271,900 |
| 2026-02-10 | 635.0 | 641.0 | 634.0 | 637.0 | +9.0 | +1.43% | 240,000 |
| 2026-02-09 | 627.0 | 633.0 | 620.0 | 628.0 | +11.0 | +1.78% | 257,100 |
| 2026-02-06 | 620.0 | 623.0 | 612.0 | 617.0 | +2.0 | +0.33% | 406,500 |
| 2026-02-05 | 618.0 | 623.0 | 612.0 | 615.0 | -2.0 | -0.32% | 223,600 |
| 2026-02-04 | 601.0 | 627.0 | 601.0 | 617.0 | +10.0 | +1.65% | 353,900 |
| 2026-02-03 | 582.0 | 609.0 | 582.0 | 607.0 | +30.0 | +5.20% | 339,700 |
| 2026-02-02 | 600.0 | 604.0 | 577.0 | 577.0 | -24.0 | -3.99% | 292,500 |
| 2026-01-30 | 586.0 | 607.0 | 581.0 | 601.0 | +19.0 | +3.26% | 302,800 |
| 2026-01-29 | 588.0 | 596.0 | 578.0 | 582.0 | -8.0 | -1.36% | 321,900 |
| 2026-01-28 | 586.0 | 597.0 | 584.0 | 590.0 | -1.0 | -0.17% | 173,200 |
| 2026-01-27 | 589.0 | 596.0 | 584.0 | 591.0 | +1.0 | +0.17% | 169,200 |
| 2026-01-26 | 600.0 | 600.0 | 586.0 | 590.0 | -11.0 | -1.83% | 235,600 |
| 2026-01-23 | 601.0 | 607.0 | 597.0 | 601.0 | +1.0 | +0.17% | 239,900 |
| 2026-01-22 | 579.0 | 605.0 | 575.0 | 600.0 | +30.0 | +5.26% | 431,500 |
| 2026-01-21 | 571.0 | 575.0 | 567.0 | 570.0 | -8.0 | -1.38% | 164,300 |
| 2026-01-20 | 586.0 | 586.0 | 578.0 | 578.0 | -9.0 | -1.53% | 202,600 |
| 2026-01-19 | 600.0 | 600.0 | 586.0 | 587.0 | -13.0 | -2.17% | 198,700 |
| 2026-01-16 | 597.0 | 603.0 | 595.0 | 600.0 | +2.0 | +0.33% | 139,400 |
| 2026-01-15 | 585.0 | 598.0 | 585.0 | 598.0 | +13.0 | +2.22% | 204,300 |
| 2026-01-14 | 580.0 | 594.0 | 577.0 | 585.0 | +9.0 | +1.56% | 281,000 |
| 2026-01-13 | 580.0 | 584.0 | 575.0 | 576.0 | +6.0 | +1.05% | 226,100 |
| 2026-01-09 | 576.0 | 578.0 | 570.0 | 570.0 | +1.0 | +0.18% | 91,400 |
| 2026-01-08 | 572.0 | 575.0 | 568.0 | 569.0 | -6.0 | -1.04% | 91,400 |
| 2026-01-07 | 572.0 | 582.0 | 570.0 | 575.0 | -2.0 | -0.35% | 152,700 |
| 2026-01-06 | 570.0 | 583.0 | 568.0 | 577.0 | +17.0 | +3.04% | 352,200 |
| 2026-01-05 | 563.0 | 565.0 | 557.0 | 560.0 | +6.0 | +1.08% | 129,300 |
| 2025-12-30 | 561.0 | 562.0 | 554.0 | 554.0 | -9.0 | -1.60% | 55,400 |
| 2025-12-29 | 560.0 | 565.0 | 556.0 | 563.0 | 0.0 | 0.00% | 143,200 |
| 2025-12-26 | 550.0 | 564.0 | 550.0 | 563.0 | +17.0 | +3.11% | 193,900 |
| 2025-12-25 | 550.0 | 550.0 | 546.0 | 546.0 | -3.0 | -0.55% | 40,500 |
| 2025-12-24 | 549.0 | 551.0 | 546.0 | 549.0 | +1.0 | +0.18% | 78,700 |
| 2025-12-23 | 541.0 | 548.0 | 541.0 | 548.0 | +8.0 | +1.48% | 106,100 |
| 2025-12-22 | 546.0 | 546.0 | 538.0 | 540.0 | -2.0 | -0.37% | 86,300 |
| 2025-12-19 | 540.0 | 546.0 | 540.0 | 542.0 | 0.0 | 0.00% | 74,300 |
| 2025-12-18 | 536.0 | 542.0 | 534.0 | 542.0 | +7.0 | +1.31% | 65,900 |
| 2025-12-17 | 537.0 | 538.0 | 532.0 | 535.0 | +1.0 | +0.19% | 112,700 |
| 2025-12-16 | 546.0 | 546.0 | 531.0 | 534.0 | -15.0 | -2.73% | 224,400 |
| 2025-12-15 | 548.0 | 551.0 | 546.0 | 549.0 | +3.0 | +0.55% | 91,500 |
| 2025-12-12 | 549.0 | 550.0 | 545.0 | 546.0 | +5.0 | +0.92% | 167,300 |
| 2025-12-11 | 547.0 | 549.0 | 541.0 | 541.0 | -2.0 | -0.37% | 74,500 |
| 2025-12-10 | 541.0 | 546.0 | 539.0 | 543.0 | +2.0 | +0.37% | 95,900 |
| 2025-12-09 | 537.0 | 541.0 | 537.0 | 541.0 | +4.0 | +0.74% | 55,500 |
| 2025-12-08 | 532.0 | 541.0 | 532.0 | 537.0 | +6.0 | +1.13% | 90,100 |
| 2025-12-05 | 538.0 | 539.0 | 528.0 | 531.0 | -9.0 | -1.67% | 150,500 |
| 2025-12-04 | 531.0 | 541.0 | 530.0 | 540.0 | +13.0 | +2.47% | 114,800 |
| 2025-12-03 | 532.0 | 533.0 | 526.0 | 527.0 | -4.0 | -0.75% | 105,500 |
| 2025-12-02 | 532.0 | 534.0 | 529.0 | 531.0 | 0.0 | 0.00% | 85,400 |
| 2025-12-01 | 538.0 | 538.0 | 528.0 | 531.0 | -5.0 | -0.93% | 132,600 |
| 2025-11-28 | 532.0 | 542.0 | 532.0 | 536.0 | 0.0 | 0.00% | 171,400 |
| 2025-11-27 | 534.0 | 537.0 | 532.0 | 536.0 | +3.0 | +0.56% | 110,300 |
| 2025-11-26 | 529.0 | 534.0 | 527.0 | 533.0 | +8.0 | +1.52% | 109,000 |
| 2025-11-25 | 531.0 | 532.0 | 523.0 | 525.0 | -3.0 | -0.57% | 49,600 |
| 2025-11-21 | 517.0 | 529.0 | 517.0 | 528.0 | +5.0 | +0.96% | 66,000 |
| 2025-11-20 | 520.0 | 526.0 | 518.0 | 523.0 | +7.0 | +1.36% | 124,100 |
| 2025-11-19 | 522.0 | 522.0 | 516.0 | 516.0 | -2.0 | -0.39% | 86,700 |
| 2025-11-18 | 523.0 | 525.0 | 517.0 | 518.0 | -8.0 | -1.52% | 81,300 |
| 2025-11-17 | 532.0 | 532.0 | 526.0 | 526.0 | -3.0 | -0.57% | 64,300 |
| 2025-11-14 | 530.0 | 534.0 | 529.0 | 529.0 | -6.0 | -1.12% | 58,700 |
| 2025-11-13 | 533.0 | 537.0 | 532.0 | 535.0 | +3.0 | +0.56% | 79,600 |
| 2025-11-12 | 528.0 | 533.0 | 522.0 | 532.0 | +9.0 | +1.72% | 127,900 |
| 2025-11-11 | 528.0 | 529.0 | 520.0 | 523.0 | -2.0 | -0.38% | 118,600 |
| 2025-11-10 | 514.0 | 527.0 | 514.0 | 525.0 | +11.0 | +2.14% | 118,800 |
| 2025-11-07 | 509.0 | 516.0 | 509.0 | 514.0 | -2.0 | -0.39% | 67,800 |
| 2025-11-06 | 508.0 | 521.0 | 507.0 | 516.0 | +8.0 | +1.57% | 120,500 |
| 2025-11-05 | 510.0 | 514.0 | 501.0 | 508.0 | -9.0 | -1.74% | 181,000 |
| 2025-11-04 | 511.0 | 519.0 | 506.0 | 517.0 | +4.0 | +0.78% | 114,900 |
| 2025-10-31 | 527.0 | 527.0 | 506.0 | 513.0 | -5.0 | -0.97% | 302,300 |
| 2025-10-30 | 523.0 | 525.0 | 518.0 | 518.0 | -6.0 | -1.15% | 221,500 |
| 2025-10-29 | 532.0 | 532.0 | 521.0 | 524.0 | -5.0 | -0.95% | 167,100 |
| 2025-10-28 | 535.0 | 535.0 | 528.0 | 529.0 | -6.0 | -1.12% | 86,200 |
| 2025-10-27 | 533.0 | 537.0 | 529.0 | 535.0 | +10.0 | +1.90% | 86,000 |
| 2025-10-24 | 529.0 | 530.0 | 525.0 | 525.0 | -3.0 | -0.57% | 80,100 |
| 2025-10-23 | 530.0 | 534.0 | 528.0 | 528.0 | -3.0 | -0.56% | 66,800 |
| 2025-10-22 | 537.0 | 538.0 | 531.0 | 531.0 | -4.0 | -0.75% | 64,300 |
| 2025-10-21 | 539.0 | 540.0 | 534.0 | 535.0 | -4.0 | -0.74% | 103,900 |
| 2025-10-20 | 535.0 | 539.0 | 535.0 | 539.0 | +8.0 | +1.51% | 58,900 |
| 2025-10-17 | 531.0 | 533.0 | 527.0 | 531.0 | -3.0 | -0.56% | 73,600 |
| 2025-10-16 | 534.0 | 538.0 | 526.0 | 534.0 | +9.0 | +1.71% | 121,900 |
| 2025-10-15 | 518.0 | 528.0 | 518.0 | 525.0 | +10.0 | +1.94% | 69,900 |
| 2025-10-14 | 523.0 | 526.0 | 514.0 | 515.0 | -15.0 | -2.83% | 143,500 |
| 2025-10-10 | 535.0 | 535.0 | 529.0 | 530.0 | -9.0 | -1.67% | 108,800 |
| 2025-10-09 | 539.0 | 540.0 | 535.0 | 539.0 | +3.0 | +0.56% | 76,600 |
| 2025-10-08 | 536.0 | 543.0 | 535.0 | 536.0 | 0.0 | 0.00% | 70,400 |
| 2025-10-07 | 539.0 | 542.0 | 536.0 | 536.0 | -1.0 | -0.19% | 113,900 |
| 2025-10-06 | 538.0 | 540.0 | 530.0 | 537.0 | +9.0 | +1.70% | 117,900 |
| 2025-10-03 | 523.0 | 532.0 | 523.0 | 528.0 | +5.0 | +0.96% | 76,200 |
| 2025-10-02 | 532.0 | 537.0 | 518.0 | 523.0 | -13.0 | -2.43% | 147,100 |
| 2025-10-01 | 550.0 | 552.0 | 535.0 | 536.0 | -15.0 | -2.72% | 159,700 |
| 2025-09-30 | 555.0 | 556.0 | 549.0 | 551.0 | -4.0 | -0.72% | 121,400 |
| 2025-09-29 | 558.0 | 560.0 | 552.0 | 555.0 | -21.0 | -3.65% | 194,900 |
| 2025-09-26 | 568.0 | 576.0 | 567.0 | 576.0 | +6.0 | +1.05% | 232,600 |
| 2025-09-25 | 570.0 | 572.0 | 566.0 | 570.0 | +4.0 | +0.71% | 84,400 |
| 2025-09-24 | 570.0 | 570.0 | 565.0 | 566.0 | -4.0 | -0.70% | 73,600 |
| 2025-09-22 | 575.0 | 577.0 | 570.0 | 570.0 | -2.0 | -0.35% | 155,500 |
| 2025-09-19 | 575.0 | 582.0 | 565.0 | 572.0 | +5.0 | +0.88% | 204,500 |
| 2025-09-18 | 564.0 | 568.0 | 562.0 | 567.0 | +5.0 | +0.89% | 108,400 |
| 2025-09-17 | 565.0 | 568.0 | 558.0 | 562.0 | -4.0 | -0.71% | 164,800 |
| 2025-09-16 | 553.0 | 568.0 | 551.0 | 566.0 | +15.0 | +2.72% | 298,100 |
| 2025-09-12 | 552.0 | 554.0 | 551.0 | 551.0 | — | — | 74,000 |
直近120営業日分を表示