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 |
|---|---|---|---|---|---|
| 2024/06/04 | 8,130 | 8,270 | 8,050 | 8,200 | 161,800 |
| 2024/06/03 | 8,250 | 8,270 | 8,050 | 8,090 | 117,200 |
| 2024/05/31 | 8,080 | 8,210 | 8,040 | 8,150 | 198,100 |
| 2024/05/30 | 7,770 | 8,090 | 7,740 | 8,090 | 137,600 |
| 2024/05/29 | 7,910 | 8,090 | 7,820 | 7,850 | 107,200 |
| 2024/05/28 | 8,000 | 8,190 | 8,000 | 8,020 | 171,900 |
| 2024/05/27 | 7,630 | 7,920 | 7,630 | 7,920 | 142,500 |
| 2024/05/24 | 7,470 | 7,700 | 7,400 | 7,570 | 98,200 |
| 2024/05/23 | 7,300 | 7,500 | 7,270 | 7,480 | 123,500 |
| 2024/05/22 | 7,450 | 7,460 | 7,310 | 7,360 | 115,700 |
| 2024/05/21 | 7,670 | 7,720 | 7,470 | 7,480 | 90,900 |
| 2024/05/20 | 7,540 | 7,670 | 7,520 | 7,670 | 86,100 |
| 2024/05/17 | 7,560 | 7,670 | 7,410 | 7,540 | 192,800 |
| 2024/05/16 | 7,610 | 7,750 | 7,530 | 7,630 | 198,500 |
| 2024/05/15 | 7,480 | 7,860 | 7,430 | 7,710 | 200,900 |
| 2024/05/14 | 7,600 | 7,750 | 7,370 | 7,530 | 267,700 |
| 2024/05/13 | 8,300 | 8,330 | 7,510 | 7,570 | 395,000 |
| 2024/05/10 | 7,720 | 7,900 | 7,690 | 7,850 | 216,000 |
| 2024/05/09 | 7,610 | 7,770 | 7,530 | 7,680 | 179,400 |
| 2024/05/08 | 7,580 | 7,650 | 7,440 | 7,500 | 125,100 |
| 2024/05/07 | 7,700 | 7,770 | 7,660 | 7,690 | 106,000 |
| 2024/05/02 | 7,680 | 7,830 | 7,660 | 7,680 | 116,000 |
| 2024/05/01 | 7,700 | 7,810 | 7,650 | 7,680 | 140,100 |
| 2024/04/30 | 7,500 | 7,690 | 7,480 | 7,670 | 122,700 |
| 2024/04/26 | 7,380 | 7,570 | 7,320 | 7,550 | 109,500 |
| 2024/04/25 | 7,400 | 7,480 | 7,310 | 7,350 | 114,200 |
| 2024/04/24 | 7,350 | 7,480 | 7,300 | 7,340 | 96,700 |
| 2024/04/23 | 7,280 | 7,370 | 7,160 | 7,350 | 93,300 |
| 2024/04/22 | 7,150 | 7,350 | 7,120 | 7,200 | 151,600 |
| 2024/04/19 | 7,330 | 7,410 | 7,130 | 7,220 | 121,000 |
| 2024/04/18 | 7,340 | 7,400 | 7,270 | 7,360 | 167,300 |
| 2024/04/17 | 7,320 | 7,380 | 7,110 | 7,260 | 130,800 |
| 2024/04/16 | 7,590 | 7,660 | 7,200 | 7,360 | 217,500 |
| 2024/04/15 | 7,580 | 7,710 | 7,480 | 7,570 | 118,700 |
| 2024/04/12 | 7,500 | 7,680 | 7,450 | 7,640 | 197,400 |
| 2024/04/11 | 7,230 | 7,450 | 7,220 | 7,430 | 232,500 |
| 2024/04/10 | 7,010 | 7,240 | 6,990 | 7,160 | 142,500 |
| 2024/04/09 | 7,100 | 7,120 | 6,970 | 7,020 | 174,100 |
| 2024/04/08 | 7,000 | 7,150 | 6,930 | 7,020 | 404,900 |
| 2024/04/05 | 6,330 | 6,650 | 6,310 | 6,570 | 144,000 |
| 2024/04/04 | 6,470 | 6,490 | 6,370 | 6,400 | 120,000 |
| 2024/04/03 | 6,340 | 6,490 | 6,300 | 6,440 | 98,500 |
| 2024/04/02 | 6,370 | 6,440 | 6,320 | 6,380 | 110,900 |
| 2024/04/01 | 6,430 | 6,500 | 6,240 | 6,320 | 120,800 |
| 2024/03/29 | 6,250 | 6,420 | 6,220 | 6,360 | 85,100 |
| 2024/03/28 | 6,310 | 6,380 | 6,240 | 6,300 | 108,500 |
| 2024/03/27 | 6,380 | 6,490 | 6,340 | 6,390 | 133,900 |
| 2024/03/26 | 6,430 | 6,520 | 6,350 | 6,380 | 140,900 |
| 2024/03/25 | 6,290 | 6,390 | 6,270 | 6,340 | 150,000 |
| 2024/03/22 | 6,180 | 6,210 | 6,010 | 6,190 | 119,300 |
| 2024/03/21 | 6,100 | 6,160 | 6,030 | 6,130 | 148,800 |
| 2024/03/19 | 5,980 | 6,130 | 5,920 | 6,130 | 118,700 |
| 2024/03/18 | 5,840 | 5,990 | 5,800 | 5,920 | 80,500 |
| 2024/03/15 | 5,760 | 5,860 | 5,700 | 5,840 | 118,300 |
| 2024/03/14 | 5,710 | 5,950 | 5,710 | 5,860 | 174,400 |
| 2024/03/13 | 5,620 | 5,740 | 5,590 | 5,710 | 101,300 |
| 2024/03/12 | 5,500 | 5,710 | 5,500 | 5,660 | 96,400 |
| 2024/03/11 | 5,680 | 5,760 | 5,420 | 5,520 | 145,900 |
| 2024/03/08 | 5,600 | 5,810 | 5,590 | 5,760 | 151,900 |
| 2024/03/07 | 5,500 | 5,630 | 5,480 | 5,600 | 113,900 |
| 2024/03/06 | 5,310 | 5,500 | 5,290 | 5,460 | 94,300 |
| 2024/03/05 | 5,160 | 5,340 | 5,160 | 5,330 | 72,800 |
| 2024/03/04 | 5,220 | 5,250 | 5,180 | 5,210 | 68,200 |
| 2024/03/01 | 5,290 | 5,340 | 5,260 | 5,260 | 67,300 |
| 2024/02/29 | 5,160 | 5,280 | 5,130 | 5,260 | 123,900 |
| 2024/02/28 | 5,220 | 5,230 | 5,150 | 5,150 | 163,200 |
| 2024/02/27 | 5,350 | 5,400 | 5,290 | 5,330 | 85,500 |
| 2024/02/26 | 5,500 | 5,510 | 5,420 | 5,430 | 129,900 |
| 2024/02/22 | 5,400 | 5,500 | 5,300 | 5,490 | 243,700 |
| 2024/02/21 | 5,160 | 5,250 | 5,140 | 5,230 | 74,100 |
| 2024/02/20 | 5,270 | 5,330 | 5,220 | 5,250 | 89,900 |
| 2024/02/19 | 5,100 | 5,180 | 5,090 | 5,170 | 85,100 |
| 2024/02/16 | 5,220 | 5,220 | 5,030 | 5,110 | 172,800 |
| 2024/02/15 | 5,300 | 5,300 | 5,110 | 5,220 | 173,200 |
| 2024/02/14 | 5,300 | 5,410 | 5,230 | 5,300 | 230,300 |
| 2024/02/13 | 5,110 | 5,240 | 5,010 | 5,230 | 444,900 |
| 2024/02/09 | 4,985 | 5,060 | 4,900 | 5,060 | 279,900 |
| 2024/02/08 | 4,400 | 4,400 | 4,310 | 4,355 | 101,200 |
| 2024/02/07 | 4,375 | 4,450 | 4,375 | 4,410 | 54,700 |
| 2024/02/06 | 4,500 | 4,500 | 4,385 | 4,385 | 59,400 |
| 2024/02/05 | 4,465 | 4,540 | 4,455 | 4,520 | 60,600 |
| 2024/02/02 | 4,460 | 4,465 | 4,405 | 4,450 | 49,100 |
| 2024/02/01 | 4,410 | 4,455 | 4,400 | 4,420 | 50,200 |
| 2024/01/31 | 4,400 | 4,430 | 4,380 | 4,430 | 53,000 |
| 2024/01/30 | 4,460 | 4,465 | 4,390 | 4,415 | 76,700 |
| 2024/01/29 | 4,355 | 4,475 | 4,350 | 4,475 | 86,400 |
| 2024/01/26 | 4,390 | 4,405 | 4,335 | 4,340 | 65,500 |
| 2024/01/25 | 4,330 | 4,395 | 4,330 | 4,380 | 80,200 |
| 2024/01/24 | 4,365 | 4,375 | 4,315 | 4,335 | 70,800 |
| 2024/01/23 | 4,370 | 4,450 | 4,365 | 4,370 | 84,700 |
| 2024/01/22 | 4,310 | 4,355 | 4,270 | 4,355 | 91,100 |
| 2024/01/19 | 4,350 | 4,350 | 4,275 | 4,300 | 95,800 |
| 2024/01/18 | 4,205 | 4,335 | 4,200 | 4,330 | 80,300 |
| 2024/01/17 | 4,225 | 4,285 | 4,200 | 4,200 | 94,100 |
| 2024/01/16 | 4,220 | 4,235 | 4,190 | 4,215 | 70,100 |
| 2024/01/15 | 4,150 | 4,240 | 4,125 | 4,215 | 81,200 |
| 2024/01/12 | 4,145 | 4,150 | 4,090 | 4,120 | 54,500 |
| 2024/01/11 | 4,140 | 4,150 | 4,095 | 4,095 | 80,200 |
| 2024/01/10 | 4,100 | 4,120 | 4,055 | 4,080 | 72,500 |
| 2024/01/09 | 4,030 | 4,100 | 4,010 | 4,095 | 79,200 |
| 2024/01/05 | 3,960 | 4,020 | 3,950 | 4,000 | 81,800 |
| 2024/01/04 | 3,945 | 3,955 | 3,870 | 3,935 | 68,000 |