日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ミズノ(8022)の株価時系列情報

ミズノ(8022)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
2019/12/30 2,785 2,785 2,758 2,763 35,100
2019/12/27 2,761 2,793 2,761 2,780 35,900
2019/12/26 2,730 2,754 2,723 2,754 35,400
2019/12/25 2,743 2,745 2,724 2,727 30,900
2019/12/24 2,778 2,778 2,743 2,753 25,600
2019/12/23 2,800 2,800 2,758 2,760 40,900
2019/12/20 2,794 2,801 2,776 2,782 39,600
2019/12/19 2,803 2,815 2,789 2,794 26,300
2019/12/18 2,810 2,810 2,781 2,804 44,000
2019/12/17 2,809 2,820 2,778 2,806 42,700
2019/12/16 2,822 2,829 2,793 2,793 44,700
2019/12/13 2,875 2,875 2,824 2,833 60,000
2019/12/12 2,868 2,868 2,806 2,806 52,800
2019/12/11 2,868 2,871 2,838 2,858 28,200
2019/12/10 2,925 2,938 2,885 2,885 65,700
2019/12/09 2,900 2,930 2,869 2,916 69,100
2019/12/06 2,828 2,864 2,808 2,864 98,700
2019/12/05 2,752 2,809 2,752 2,805 62,000
2019/12/04 2,734 2,760 2,710 2,760 65,700
2019/12/03 2,779 2,783 2,740 2,766 57,600
2019/12/02 2,830 2,840 2,785 2,805 52,100
2019/11/29 2,806 2,826 2,795 2,813 48,500
2019/11/28 2,830 2,830 2,782 2,790 37,800
2019/11/27 2,810 2,826 2,805 2,823 42,800
2019/11/26 2,845 2,849 2,804 2,804 50,500
2019/11/25 2,846 2,861 2,820 2,825 50,200
2019/11/22 2,846 2,879 2,838 2,839 30,400
2019/11/21 2,860 2,874 2,798 2,846 43,800
2019/11/20 2,872 2,892 2,857 2,876 29,200
2019/11/19 2,880 2,902 2,863 2,883 42,300
2019/11/18 2,917 2,920 2,884 2,887 45,800
2019/11/15 2,905 2,959 2,885 2,933 38,500
2019/11/14 2,955 2,955 2,880 2,888 51,500
2019/11/13 2,985 2,985 2,939 2,950 51,200
2019/11/12 2,952 3,035 2,952 2,995 108,400
2019/11/11 2,930 3,055 2,930 2,962 136,600
2019/11/08 2,870 2,886 2,845 2,880 62,500
2019/11/07 2,824 2,834 2,793 2,831 53,600
2019/11/06 2,844 2,853 2,781 2,795 56,300
2019/11/05 2,848 2,865 2,825 2,860 87,500
2019/11/01 2,827 2,832 2,798 2,798 37,300
2019/10/31 2,860 2,868 2,843 2,845 48,600
2019/10/30 2,880 2,880 2,819 2,854 124,100
2019/10/29 2,838 2,883 2,812 2,851 117,800
2019/10/28 2,824 2,824 2,782 2,789 60,800
2019/10/25 2,833 2,833 2,786 2,807 71,000
2019/10/24 2,845 2,857 2,807 2,824 60,400
2019/10/23 2,839 2,855 2,815 2,845 75,400
2019/10/21 2,844 2,872 2,829 2,830 70,600
2019/10/18 2,822 2,870 2,812 2,824 61,300
2019/10/17 2,818 2,846 2,803 2,830 76,700
2019/10/16 2,891 2,908 2,823 2,830 100,100
2019/10/15 2,850 2,889 2,850 2,876 60,400
2019/10/11 2,814 2,831 2,788 2,811 41,500
2019/10/10 2,831 2,831 2,771 2,806 40,800
2019/10/09 2,840 2,842 2,807 2,830 35,500
2019/10/08 2,793 2,838 2,793 2,837 56,700
2019/10/07 2,804 2,804 2,758 2,777 40,000
2019/10/04 2,800 2,815 2,783 2,804 33,400
2019/10/03 2,818 2,833 2,771 2,827 60,800
2019/10/02 2,805 2,902 2,805 2,868 65,000
2019/10/01 2,800 2,846 2,769 2,839 101,800
2019/09/30 2,842 2,842 2,787 2,800 111,500
2019/09/27 2,879 2,879 2,815 2,852 125,300
2019/09/26 2,935 2,955 2,910 2,921 88,700
2019/09/25 2,861 2,915 2,842 2,902 78,300
2019/09/24 2,849 2,909 2,842 2,884 77,400
2019/09/20 2,835 2,840 2,807 2,821 59,300
2019/09/19 2,788 2,821 2,787 2,811 66,200
2019/09/18 2,796 2,796 2,756 2,784 38,300
2019/09/17 2,763 2,796 2,750 2,773 50,200
2019/09/13 2,745 2,770 2,710 2,766 81,900
2019/09/12 2,660 2,744 2,660 2,725 60,200
2019/09/11 2,642 2,674 2,631 2,665 50,300
2019/09/10 2,669 2,686 2,634 2,642 62,300
2019/09/09 2,691 2,716 2,663 2,682 63,500
2019/09/06 2,648 2,690 2,622 2,671 79,000
2019/09/05 2,614 2,674 2,604 2,663 60,900
2019/09/04 2,632 2,635 2,577 2,598 100,800
2019/09/03 2,652 2,664 2,608 2,652 66,100
2019/09/02 2,711 2,730 2,664 2,670 37,200
2019/08/30 2,728 2,775 2,720 2,751 59,600
2019/08/29 2,688 2,710 2,675 2,701 28,900
2019/08/28 2,704 2,724 2,659 2,688 57,400
2019/08/27 2,727 2,745 2,707 2,709 33,900
2019/08/26 2,735 2,753 2,715 2,715 56,400
2019/08/23 2,763 2,803 2,761 2,795 50,400
2019/08/22 2,783 2,785 2,727 2,763 38,400
2019/08/21 2,772 2,797 2,745 2,783 59,500
2019/08/20 2,746 2,795 2,687 2,795 61,600
2019/08/19 2,793 2,793 2,731 2,754 48,200
2019/08/16 2,760 2,800 2,735 2,768 77,800
2019/08/15 2,723 2,799 2,713 2,761 121,700
2019/08/14 2,725 2,789 2,725 2,780 141,600
2019/08/13 2,666 2,722 2,635 2,685 105,900
2019/08/09 2,646 2,720 2,629 2,691 112,800
2019/08/08 2,597 2,698 2,534 2,664 248,900
2019/08/07 2,444 2,462 2,396 2,447 60,300
2019/08/06 2,351 2,432 2,351 2,424 50,800
2019/08/05 2,385 2,426 2,361 2,398 55,400
2019/08/02 2,445 2,459 2,381 2,415 59,300
2019/08/01 2,501 2,508 2,464 2,488 36,100
2019/07/31 2,529 2,543 2,502 2,510 40,300
2019/07/30 2,510 2,547 2,504 2,541 53,500
2019/07/29 2,488 2,505 2,475 2,484 19,900
2019/07/26 2,468 2,481 2,450 2,474 26,400
2019/07/25 2,476 2,478 2,455 2,462 29,300
2019/07/24 2,466 2,478 2,438 2,453 55,200
2019/07/23 2,457 2,483 2,443 2,464 25,400
2019/07/22 2,486 2,486 2,450 2,457 32,500
2019/07/19 2,417 2,479 2,412 2,468 30,600
2019/07/18 2,476 2,487 2,394 2,408 58,400
2019/07/17 2,488 2,506 2,471 2,481 36,800
2019/07/16 2,481 2,499 2,453 2,490 25,800
2019/07/12 2,509 2,509 2,483 2,491 21,600
2019/07/11 2,476 2,507 2,470 2,495 30,700
2019/07/10 2,430 2,469 2,430 2,457 40,000
2019/07/09 2,471 2,500 2,434 2,440 49,200
2019/07/08 2,480 2,490 2,462 2,489 44,400
2019/07/05 2,509 2,514 2,457 2,469 64,800
2019/07/04 2,535 2,542 2,493 2,509 24,900
2019/07/03 2,495 2,513 2,484 2,513 35,400
2019/07/02 2,500 2,513 2,479 2,492 29,200
2019/07/01 2,472 2,498 2,470 2,493 36,900
2019/06/28 2,420 2,453 2,410 2,437 42,700
2019/06/27 2,404 2,430 2,396 2,429 28,300
2019/06/26 2,431 2,439 2,394 2,396 30,800
2019/06/25 2,481 2,496 2,431 2,439 20,700
2019/06/24 2,473 2,484 2,448 2,484 16,100
2019/06/21 2,490 2,490 2,447 2,469 51,200
2019/06/20 2,498 2,520 2,485 2,490 27,000
2019/06/19 2,485 2,501 2,456 2,490 38,900
2019/06/18 2,504 2,513 2,470 2,472 22,600
2019/06/17 2,530 2,536 2,496 2,504 29,100
2019/06/14 2,550 2,550 2,518 2,538 33,100
2019/06/13 2,550 2,564 2,516 2,539 28,800
2019/06/12 2,588 2,598 2,560 2,566 19,600
2019/06/11 2,561 2,595 2,537 2,593 34,800
2019/06/10 2,537 2,570 2,537 2,562 28,600
2019/06/07 2,487 2,535 2,434 2,533 37,700
2019/06/06 2,482 2,482 2,428 2,473 39,300
2019/06/05 2,452 2,495 2,415 2,492 49,900
2019/06/04 2,351 2,432 2,330 2,421 64,400
2019/06/03 2,357 2,357 2,321 2,336 30,200
2019/05/31 2,405 2,408 2,363 2,401 42,000
2019/05/30 2,430 2,439 2,401 2,428 27,800
2019/05/29 2,465 2,482 2,435 2,461 29,300
2019/05/28 2,489 2,510 2,480 2,491 27,000
2019/05/27 2,497 2,503 2,471 2,492 13,300
2019/05/24 2,498 2,524 2,487 2,510 29,300
2019/05/23 2,471 2,521 2,470 2,511 23,800
2019/05/22 2,521 2,521 2,457 2,471 30,300
2019/05/21 2,519 2,551 2,519 2,521 26,100
2019/05/20 2,576 2,583 2,546 2,557 20,100
2019/05/17 2,538 2,604 2,528 2,585 34,500
2019/05/16 2,530 2,530 2,484 2,512 35,100
2019/05/15 2,579 2,591 2,510 2,516 36,400
2019/05/14 2,593 2,596 2,546 2,551 67,400
2019/05/13 2,601 2,667 2,580 2,636 219,100
2019/05/10 2,401 2,444 2,374 2,401 47,000
2019/05/09 2,412 2,422 2,382 2,401 46,300
2019/05/08 2,500 2,500 2,428 2,441 48,900
2019/05/07 2,580 2,583 2,511 2,527 46,100
2019/04/26 2,567 2,567 2,527 2,558 17,000
2019/04/25 2,575 2,575 2,533 2,567 24,800
2019/04/24 2,584 2,584 2,523 2,542 18,800
2019/04/23 2,524 2,579 2,502 2,570 40,000
2019/04/22 2,524 2,524 2,486 2,511 34,000
2019/04/19 2,581 2,598 2,507 2,515 46,200
2019/04/18 2,644 2,644 2,548 2,557 38,100
2019/04/17 2,617 2,639 2,615 2,622 45,600
2019/04/16 2,638 2,650 2,615 2,642 48,800
2019/04/15 2,601 2,635 2,601 2,632 40,600
2019/04/12 2,607 2,607 2,562 2,574 26,200
2019/04/11 2,610 2,614 2,577 2,596 21,900
2019/04/10 2,575 2,617 2,556 2,611 28,900
2019/04/09 2,563 2,608 2,541 2,606 70,100
2019/04/08 2,600 2,600 2,550 2,557 29,900
2019/04/05 2,580 2,584 2,558 2,583 20,000
2019/04/04 2,571 2,588 2,545 2,553 32,200
2019/04/03 2,567 2,579 2,537 2,577 43,900
2019/04/02 2,630 2,630 2,581 2,596 37,400
2019/04/01 2,601 2,623 2,587 2,605 38,100
2019/03/29 2,551 2,575 2,547 2,565 25,600
2019/03/28 2,590 2,590 2,544 2,548 39,600
2019/03/27 2,602 2,635 2,581 2,634 40,000
2019/03/26 2,633 2,657 2,613 2,657 109,700
2019/03/25 2,627 2,633 2,572 2,601 92,000
2019/03/22 2,660 2,660 2,627 2,646 69,900
2019/03/20 2,650 2,651 2,615 2,633 82,800
2019/03/19 2,642 2,646 2,606 2,634 44,100
2019/03/18 2,564 2,616 2,553 2,615 57,900
2019/03/15 2,535 2,572 2,530 2,550 57,900
2019/03/14 2,578 2,578 2,512 2,512 45,000
2019/03/13 2,573 2,580 2,541 2,543 35,500
2019/03/12 2,560 2,592 2,536 2,584 45,100
2019/03/11 2,531 2,542 2,507 2,536 43,400
2019/03/08 2,511 2,540 2,502 2,507 60,800
2019/03/07 2,558 2,582 2,532 2,561 45,100
2019/03/06 2,510 2,566 2,502 2,561 56,400
2019/03/05 2,511 2,537 2,509 2,527 36,800
2019/03/04 2,573 2,573 2,535 2,540 53,800
2019/03/01 2,565 2,573 2,548 2,560 30,800
2019/02/28 2,555 2,574 2,536 2,564 30,900
2019/02/27 2,571 2,579 2,543 2,548 53,200
2019/02/26 2,613 2,614 2,568 2,568 50,500
2019/02/25 2,581 2,596 2,564 2,574 37,200
2019/02/22 2,618 2,623 2,547 2,581 44,600
2019/02/21 2,606 2,622 2,576 2,618 68,400
2019/02/20 2,576 2,606 2,559 2,606 48,700
2019/02/19 2,620 2,625 2,561 2,576 36,500
2019/02/18 2,597 2,609 2,554 2,602 46,900
2019/02/15 2,543 2,598 2,520 2,557 75,700
2019/02/14 2,496 2,553 2,496 2,541 91,800
2019/02/13 2,471 2,517 2,430 2,501 121,800
2019/02/12 2,364 2,453 2,311 2,436 194,900
2019/02/08 2,537 2,537 2,472 2,514 89,200
2019/02/07 2,601 2,613 2,553 2,564 43,700
2019/02/06 2,620 2,639 2,603 2,622 71,900
2019/02/05 2,592 2,615 2,576 2,596 46,700
2019/02/04 2,596 2,630 2,560 2,601 96,100
2019/02/01 2,541 2,567 2,531 2,550 50,100
2019/01/31 2,550 2,561 2,535 2,545 53,500
2019/01/30 2,569 2,570 2,517 2,522 74,300
2019/01/29 2,508 2,559 2,500 2,556 70,600
2019/01/28 2,560 2,574 2,536 2,536 49,200
2019/01/25 2,554 2,596 2,551 2,567 75,700
2019/01/24 2,510 2,554 2,500 2,548 97,000
2019/01/23 2,504 2,554 2,483 2,529 92,000
2019/01/22 2,544 2,554 2,520 2,539 66,600
2019/01/21 2,509 2,543 2,493 2,526 50,700
2019/01/18 2,413 2,510 2,413 2,469 94,700
2019/01/17 2,399 2,438 2,399 2,410 55,100
2019/01/16 2,428 2,435 2,394 2,398 40,600
2019/01/15 2,383 2,438 2,371 2,423 50,900
2019/01/11 2,450 2,477 2,416 2,420 65,100
2019/01/10 2,421 2,449 2,394 2,444 74,900
2019/01/09 2,363 2,420 2,363 2,415 94,400
2019/01/08 2,362 2,399 2,340 2,360 71,800
2019/01/07 2,342 2,365 2,330 2,350 70,200
2019/01/04 2,281 2,292 2,248 2,292 88,300

このページの先頭へ