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
2021/12/30 2,249 2,252 2,223 2,244 32,700
2021/12/29 2,233 2,257 2,216 2,257 52,700
2021/12/28 2,189 2,234 2,180 2,233 47,800
2021/12/27 2,205 2,205 2,175 2,187 30,400
2021/12/24 2,234 2,240 2,198 2,201 33,700
2021/12/23 2,205 2,216 2,196 2,209 25,800
2021/12/22 2,200 2,210 2,187 2,205 43,500
2021/12/21 2,192 2,203 2,172 2,190 64,000
2021/12/20 2,228 2,231 2,170 2,173 45,600
2021/12/17 2,250 2,256 2,225 2,242 59,400
2021/12/16 2,260 2,276 2,252 2,257 44,100
2021/12/15 2,222 2,256 2,222 2,254 46,300
2021/12/14 2,205 2,230 2,197 2,219 67,600
2021/12/13 2,219 2,221 2,189 2,200 73,800
2021/12/10 2,259 2,265 2,200 2,202 79,800
2021/12/09 2,258 2,280 2,230 2,241 46,000
2021/12/08 2,288 2,288 2,255 2,258 71,800
2021/12/07 2,213 2,252 2,205 2,243 52,200
2021/12/06 2,228 2,236 2,195 2,199 67,500
2021/12/03 2,168 2,231 2,160 2,228 56,800
2021/12/02 2,130 2,172 2,130 2,158 70,900
2021/12/01 2,115 2,161 2,112 2,144 79,600
2021/11/30 2,168 2,211 2,128 2,131 119,200
2021/11/29 2,170 2,189 2,131 2,133 85,400
2021/11/26 2,260 2,260 2,215 2,218 57,100
2021/11/25 2,286 2,290 2,259 2,267 38,100
2021/11/24 2,292 2,309 2,267 2,273 53,200
2021/11/22 2,329 2,329 2,288 2,294 98,400
2021/11/19 2,330 2,342 2,316 2,340 48,700
2021/11/18 2,347 2,364 2,312 2,355 61,700
2021/11/17 2,419 2,419 2,342 2,342 75,800
2021/11/16 2,390 2,406 2,364 2,406 85,000
2021/11/15 2,390 2,394 2,352 2,372 81,000
2021/11/12 2,390 2,420 2,378 2,389 119,700
2021/11/11 2,473 2,499 2,364 2,387 330,700
2021/11/10 2,624 2,687 2,616 2,673 114,100
2021/11/09 2,650 2,655 2,618 2,621 41,500
2021/11/08 2,688 2,695 2,657 2,657 55,500
2021/11/05 2,675 2,696 2,657 2,682 69,300
2021/11/04 2,714 2,725 2,667 2,677 131,300
2021/11/02 2,714 2,716 2,689 2,690 53,600
2021/11/01 2,710 2,736 2,682 2,736 76,200
2021/10/29 2,676 2,676 2,624 2,642 38,100
2021/10/28 2,650 2,701 2,648 2,701 77,000
2021/10/27 2,659 2,665 2,640 2,650 40,400
2021/10/26 2,660 2,671 2,639 2,661 41,600
2021/10/25 2,630 2,638 2,613 2,635 50,100
2021/10/22 2,570 2,609 2,555 2,609 45,600
2021/10/21 2,614 2,617 2,585 2,590 36,200
2021/10/20 2,641 2,661 2,607 2,618 42,100
2021/10/19 2,639 2,656 2,621 2,650 39,800
2021/10/18 2,638 2,638 2,582 2,621 54,100
2021/10/15 2,594 2,622 2,585 2,616 42,800
2021/10/14 2,530 2,597 2,525 2,581 52,500
2021/10/13 2,559 2,571 2,540 2,550 39,800
2021/10/12 2,610 2,616 2,566 2,575 33,800
2021/10/11 2,594 2,610 2,573 2,610 33,500
2021/10/08 2,594 2,623 2,579 2,594 50,000
2021/10/07 2,643 2,647 2,550 2,560 51,700
2021/10/06 2,669 2,709 2,636 2,641 56,700
2021/10/05 2,677 2,680 2,606 2,644 99,100
2021/10/04 2,701 2,744 2,686 2,701 68,100
2021/10/01 2,651 2,696 2,626 2,657 110,600
2021/09/30 2,660 2,696 2,658 2,680 88,000
2021/09/29 2,663 2,682 2,630 2,682 84,000
2021/09/28 2,720 2,739 2,677 2,728 85,300
2021/09/27 2,800 2,802 2,727 2,731 75,400
2021/09/24 2,759 2,818 2,744 2,811 136,500
2021/09/22 2,737 2,753 2,707 2,713 80,400
2021/09/21 2,742 2,778 2,701 2,750 123,500
2021/09/17 2,757 2,832 2,723 2,810 177,900
2021/09/16 2,728 2,755 2,698 2,712 100,200
2021/09/15 2,710 2,714 2,683 2,709 61,200
2021/09/14 2,684 2,740 2,668 2,738 129,500
2021/09/13 2,633 2,684 2,607 2,684 94,700
2021/09/10 2,600 2,647 2,582 2,633 121,200
2021/09/09 2,600 2,612 2,586 2,599 65,600
2021/09/08 2,616 2,620 2,587 2,599 64,800
2021/09/07 2,610 2,635 2,597 2,615 68,600
2021/09/06 2,600 2,618 2,587 2,600 47,100
2021/09/03 2,590 2,630 2,576 2,608 52,900
2021/09/02 2,593 2,605 2,560 2,595 48,800
2021/09/01 2,593 2,646 2,593 2,606 68,000
2021/08/31 2,595 2,639 2,582 2,615 72,600
2021/08/30 2,565 2,610 2,560 2,598 58,700
2021/08/27 2,565 2,584 2,537 2,568 62,700
2021/08/26 2,553 2,592 2,535 2,563 69,200
2021/08/25 2,607 2,643 2,573 2,576 70,900
2021/08/24 2,562 2,620 2,562 2,611 70,800
2021/08/23 2,547 2,581 2,515 2,562 79,000
2021/08/20 2,557 2,569 2,514 2,524 86,700
2021/08/19 2,664 2,670 2,586 2,590 80,000
2021/08/18 2,668 2,676 2,617 2,639 59,700
2021/08/17 2,678 2,709 2,652 2,664 88,700
2021/08/16 2,700 2,714 2,650 2,670 77,700
2021/08/13 2,720 2,727 2,693 2,710 65,100
2021/08/12 2,785 2,785 2,691 2,720 133,300
2021/08/11 2,764 2,793 2,720 2,763 165,300
2021/08/10 2,596 2,839 2,596 2,808 558,000
2021/08/06 2,504 2,560 2,474 2,555 106,600
2021/08/05 2,478 2,504 2,460 2,504 54,600
2021/08/04 2,520 2,520 2,479 2,487 70,000
2021/08/03 2,513 2,539 2,501 2,519 63,100
2021/08/02 2,512 2,538 2,489 2,530 71,400
2021/07/30 2,537 2,543 2,485 2,503 80,000
2021/07/29 2,597 2,597 2,540 2,562 62,900
2021/07/28 2,609 2,617 2,547 2,575 83,500
2021/07/27 2,670 2,677 2,585 2,612 134,600
2021/07/26 2,588 2,648 2,562 2,633 207,700
2021/07/21 2,542 2,542 2,478 2,501 88,700
2021/07/20 2,411 2,500 2,405 2,442 111,200
2021/07/19 2,492 2,492 2,440 2,450 61,900
2021/07/16 2,500 2,534 2,481 2,506 54,300
2021/07/15 2,551 2,554 2,515 2,520 52,700
2021/07/14 2,550 2,590 2,510 2,571 71,700
2021/07/13 2,635 2,640 2,564 2,582 106,500
2021/07/12 2,662 2,680 2,575 2,610 93,900
2021/07/09 2,552 2,595 2,503 2,586 177,900
2021/07/08 2,559 2,649 2,539 2,571 179,600
2021/07/07 2,481 2,565 2,468 2,534 114,400
2021/07/06 2,426 2,490 2,418 2,470 58,600
2021/07/05 2,437 2,453 2,390 2,419 80,400
2021/07/02 2,379 2,444 2,363 2,442 100,200
2021/07/01 2,400 2,400 2,324 2,329 53,900
2021/06/30 2,426 2,430 2,357 2,362 70,800
2021/06/29 2,349 2,424 2,325 2,415 96,300
2021/06/28 2,328 2,374 2,321 2,367 41,000
2021/06/25 2,320 2,329 2,304 2,318 34,100
2021/06/24 2,290 2,302 2,269 2,298 19,500
2021/06/23 2,302 2,308 2,275 2,293 29,600
2021/06/22 2,251 2,320 2,235 2,310 56,500
2021/06/21 2,250 2,250 2,178 2,201 78,400
2021/06/18 2,292 2,292 2,253 2,254 88,200
2021/06/17 2,319 2,323 2,288 2,288 40,600
2021/06/16 2,271 2,324 2,263 2,318 56,800
2021/06/15 2,310 2,310 2,269 2,288 47,900
2021/06/14 2,321 2,321 2,287 2,298 39,100
2021/06/11 2,356 2,356 2,293 2,306 76,700
2021/06/10 2,366 2,367 2,320 2,357 56,400
2021/06/09 2,390 2,440 2,368 2,380 48,200
2021/06/08 2,373 2,403 2,345 2,390 51,200
2021/06/07 2,334 2,376 2,304 2,364 84,000
2021/06/04 2,310 2,322 2,297 2,313 57,700
2021/06/03 2,298 2,314 2,252 2,314 52,500
2021/06/02 2,236 2,299 2,226 2,298 58,200
2021/06/01 2,256 2,269 2,212 2,236 50,900
2021/05/31 2,296 2,296 2,242 2,245 30,200
2021/05/28 2,260 2,314 2,254 2,296 66,200
2021/05/27 2,258 2,296 2,245 2,246 58,300
2021/05/26 2,238 2,254 2,200 2,245 30,300
2021/05/25 2,309 2,310 2,250 2,252 34,200
2021/05/24 2,262 2,296 2,251 2,292 38,900
2021/05/21 2,213 2,257 2,213 2,246 39,600
2021/05/20 2,199 2,228 2,197 2,213 24,700
2021/05/19 2,218 2,236 2,192 2,197 46,600
2021/05/18 2,259 2,278 2,236 2,263 28,500
2021/05/17 2,225 2,261 2,225 2,233 40,600
2021/05/14 2,207 2,252 2,207 2,218 57,200
2021/05/13 2,221 2,253 2,203 2,204 69,200
2021/05/12 2,283 2,283 2,230 2,265 58,600
2021/05/11 2,308 2,315 2,266 2,287 52,200
2021/05/10 2,240 2,312 2,240 2,312 42,400
2021/05/07 2,246 2,281 2,237 2,251 39,900
2021/05/06 2,199 2,244 2,199 2,230 45,400
2021/04/30 2,183 2,197 2,156 2,156 41,600
2021/04/28 2,222 2,238 2,194 2,202 29,400
2021/04/27 2,230 2,255 2,221 2,222 31,700
2021/04/26 2,270 2,284 2,230 2,242 81,800
2021/04/23 2,182 2,292 2,160 2,279 227,900
2021/04/22 2,109 2,143 2,064 2,132 52,200
2021/04/21 2,117 2,120 2,069 2,084 45,200
2021/04/20 2,177 2,187 2,151 2,151 29,100
2021/04/19 2,217 2,229 2,193 2,199 17,300
2021/04/16 2,239 2,239 2,212 2,226 10,400
2021/04/15 2,225 2,256 2,225 2,239 24,900
2021/04/14 2,245 2,245 2,217 2,227 25,800
2021/04/13 2,271 2,280 2,252 2,253 39,500
2021/04/12 2,260 2,290 2,253 2,254 42,300
2021/04/09 2,182 2,216 2,178 2,215 47,100
2021/04/08 2,225 2,225 2,175 2,197 43,800
2021/04/07 2,210 2,241 2,188 2,238 35,000
2021/04/06 2,250 2,260 2,190 2,210 39,900
2021/04/05 2,240 2,244 2,216 2,232 26,300
2021/04/02 2,221 2,225 2,199 2,219 18,100
2021/04/01 2,207 2,234 2,193 2,205 49,600
2021/03/31 2,222 2,236 2,174 2,174 61,300
2021/03/30 2,230 2,250 2,195 2,232 57,400
2021/03/29 2,355 2,358 2,257 2,290 84,900
2021/03/26 2,291 2,329 2,290 2,311 40,000
2021/03/25 2,272 2,315 2,269 2,276 63,800
2021/03/24 2,300 2,320 2,252 2,257 47,500
2021/03/23 2,427 2,428 2,321 2,321 54,000
2021/03/22 2,456 2,484 2,401 2,425 90,500
2021/03/19 2,400 2,479 2,371 2,456 117,000
2021/03/18 2,400 2,400 2,352 2,381 61,200
2021/03/17 2,312 2,392 2,305 2,383 50,800
2021/03/16 2,290 2,345 2,272 2,341 69,300
2021/03/15 2,204 2,285 2,204 2,285 43,700
2021/03/12 2,214 2,225 2,181 2,207 65,800
2021/03/11 2,232 2,242 2,204 2,213 47,600
2021/03/10 2,240 2,257 2,221 2,227 41,600
2021/03/09 2,227 2,249 2,221 2,232 51,900
2021/03/08 2,186 2,210 2,178 2,203 58,700
2021/03/05 2,118 2,160 2,101 2,153 48,700
2021/03/04 2,104 2,135 2,103 2,129 32,600
2021/03/03 2,118 2,152 2,102 2,126 87,100
2021/03/02 2,187 2,187 2,149 2,168 56,000
2021/03/01 2,207 2,220 2,173 2,182 48,800
2021/02/26 2,209 2,209 2,165 2,167 57,100
2021/02/25 2,226 2,244 2,204 2,234 33,300
2021/02/24 2,228 2,232 2,200 2,204 42,000
2021/02/22 2,237 2,255 2,221 2,228 26,000
2021/02/19 2,225 2,235 2,188 2,212 31,300
2021/02/18 2,270 2,280 2,237 2,239 26,900
2021/02/17 2,237 2,269 2,224 2,254 22,800
2021/02/16 2,284 2,285 2,248 2,260 36,800
2021/02/15 2,330 2,335 2,299 2,300 44,200
2021/02/12 2,264 2,307 2,263 2,283 33,500
2021/02/10 2,255 2,325 2,254 2,266 43,100
2021/02/09 2,310 2,318 2,247 2,254 93,700
2021/02/08 2,286 2,382 2,286 2,320 138,900
2021/02/05 2,170 2,244 2,160 2,236 88,400
2021/02/04 2,142 2,154 2,133 2,151 32,400
2021/02/03 2,095 2,130 2,095 2,129 28,900
2021/02/02 2,089 2,105 2,080 2,096 28,300
2021/02/01 2,080 2,096 2,059 2,066 28,300
2021/01/29 2,122 2,128 2,075 2,080 47,700
2021/01/28 2,100 2,140 2,096 2,119 172,000
2021/01/27 2,101 2,148 2,101 2,131 49,200
2021/01/26 2,077 2,132 2,072 2,104 75,800
2021/01/25 2,043 2,077 2,032 2,076 57,500
2021/01/22 2,000 2,020 1,986 2,010 60,500
2021/01/21 2,003 2,028 1,997 2,004 60,600
2021/01/20 2,000 2,013 1,987 1,989 52,100
2021/01/19 2,024 2,035 2,000 2,000 53,400
2021/01/18 2,005 2,035 2,001 2,024 32,700
2021/01/15 2,061 2,068 2,034 2,038 25,100
2021/01/14 2,048 2,072 2,041 2,060 37,200
2021/01/13 2,050 2,060 2,028 2,051 29,700
2021/01/12 2,070 2,070 2,037 2,058 47,900
2021/01/08 2,050 2,063 2,029 2,063 43,600
2021/01/07 2,037 2,074 2,034 2,046 55,700
2021/01/06 1,986 2,036 1,984 2,027 43,000
2021/01/05 1,980 2,000 1,956 1,986 37,900
2021/01/04 2,001 2,001 1,943 1,970 37,200

このページの先頭へ