みずほリース(8425)の株価時系列情報
みずほリース(8425)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 |
|---|---|---|---|---|---|
| 2024/04/17 | 1,104 | 1,113 | 1,086 | 1,088 | 373,200 |
| 2024/04/16 | 1,135 | 1,140 | 1,103 | 1,104 | 488,600 |
| 2024/04/15 | 1,133 | 1,143 | 1,118 | 1,136 | 478,600 |
| 2024/04/12 | 1,130 | 1,140 | 1,129 | 1,140 | 385,300 |
| 2024/04/11 | 1,123 | 1,137 | 1,116 | 1,136 | 300,800 |
| 2024/04/10 | 1,139 | 1,139 | 1,126 | 1,127 | 297,300 |
| 2024/04/09 | 1,131 | 1,154 | 1,131 | 1,145 | 447,700 |
| 2024/04/08 | 1,115 | 1,122 | 1,106 | 1,120 | 364,800 |
| 2024/04/05 | 1,099 | 1,108 | 1,089 | 1,105 | 438,100 |
| 2024/04/04 | 1,103 | 1,114 | 1,096 | 1,108 | 444,700 |
| 2024/04/03 | 1,094 | 1,105 | 1,087 | 1,097 | 454,200 |
| 2024/04/02 | 1,121 | 1,131 | 1,096 | 1,106 | 551,100 |
| 2024/04/01 | 1,169 | 1,170 | 1,116 | 1,119 | 629,500 |
| 2024/03/29 | 1,122 | 1,167 | 1,118 | 1,162 | 750,800 |
| 2024/03/28 | 1,153 | 1,164 | 1,110 | 1,113 | 893,800 |
| 2024/03/28 | 1 -> 5.00 分割 | ||||
| 2024/03/27 | 5,800 | 5,880 | 5,780 | 5,810 | 174,200 |
| 2024/03/26 | 5,720 | 5,790 | 5,720 | 5,780 | 78,700 |
| 2024/03/25 | 5,760 | 5,780 | 5,710 | 5,720 | 104,600 |
| 2024/03/22 | 5,710 | 5,750 | 5,630 | 5,750 | 111,800 |
| 2024/03/21 | 5,610 | 5,640 | 5,560 | 5,630 | 121,800 |
| 2024/03/19 | 5,400 | 5,520 | 5,370 | 5,510 | 110,500 |
| 2024/03/18 | 5,370 | 5,400 | 5,320 | 5,390 | 108,500 |
| 2024/03/15 | 5,250 | 5,350 | 5,250 | 5,320 | 98,500 |
| 2024/03/14 | 5,200 | 5,300 | 5,200 | 5,290 | 73,500 |
| 2024/03/13 | 5,290 | 5,320 | 5,160 | 5,200 | 106,400 |
| 2024/03/12 | 5,250 | 5,270 | 5,140 | 5,250 | 161,800 |
| 2024/03/11 | 5,330 | 5,330 | 5,210 | 5,250 | 199,500 |
| 2024/03/08 | 5,330 | 5,400 | 5,280 | 5,370 | 132,800 |
| 2024/03/07 | 5,390 | 5,410 | 5,310 | 5,340 | 149,000 |
| 2024/03/06 | 5,370 | 5,410 | 5,360 | 5,380 | 90,000 |
| 2024/03/05 | 5,410 | 5,410 | 5,360 | 5,400 | 80,300 |
| 2024/03/04 | 5,530 | 5,540 | 5,410 | 5,420 | 120,300 |
| 2024/03/01 | 5,490 | 5,530 | 5,460 | 5,530 | 86,500 |
| 2024/02/29 | 5,570 | 5,580 | 5,490 | 5,500 | 127,600 |
| 2024/02/28 | 5,500 | 5,580 | 5,500 | 5,550 | 112,000 |
| 2024/02/27 | 5,460 | 5,530 | 5,460 | 5,490 | 92,200 |
| 2024/02/26 | 5,410 | 5,490 | 5,400 | 5,460 | 98,500 |
| 2024/02/22 | 5,400 | 5,410 | 5,360 | 5,410 | 71,900 |
| 2024/02/21 | 5,370 | 5,410 | 5,360 | 5,390 | 72,100 |
| 2024/02/20 | 5,410 | 5,420 | 5,340 | 5,360 | 65,600 |
| 2024/02/19 | 5,310 | 5,390 | 5,300 | 5,390 | 84,200 |
| 2024/02/16 | 5,280 | 5,360 | 5,280 | 5,300 | 138,400 |
| 2024/02/15 | 5,340 | 5,340 | 5,240 | 5,260 | 99,600 |
| 2024/02/14 | 5,330 | 5,330 | 5,240 | 5,290 | 117,700 |
| 2024/02/13 | 5,340 | 5,350 | 5,280 | 5,340 | 132,500 |
| 2024/02/09 | 5,290 | 5,370 | 5,250 | 5,320 | 145,400 |
| 2024/02/08 | 5,390 | 5,400 | 5,230 | 5,310 | 265,200 |
| 2024/02/07 | 5,420 | 5,500 | 5,390 | 5,480 | 114,200 |
| 2024/02/06 | 5,430 | 5,460 | 5,390 | 5,410 | 112,000 |
| 2024/02/05 | 5,380 | 5,440 | 5,320 | 5,420 | 113,400 |
| 2024/02/02 | 5,350 | 5,370 | 5,280 | 5,340 | 94,300 |
| 2024/02/01 | 5,350 | 5,370 | 5,300 | 5,340 | 73,600 |
| 2024/01/31 | 5,310 | 5,390 | 5,300 | 5,380 | 81,200 |
| 2024/01/30 | 5,380 | 5,380 | 5,320 | 5,320 | 52,300 |
| 2024/01/29 | 5,300 | 5,370 | 5,290 | 5,360 | 96,900 |
| 2024/01/26 | 5,330 | 5,360 | 5,260 | 5,280 | 184,300 |
| 2024/01/25 | 5,230 | 5,310 | 5,230 | 5,290 | 86,500 |
| 2024/01/24 | 5,230 | 5,260 | 5,180 | 5,230 | 99,200 |
| 2024/01/23 | 5,310 | 5,330 | 5,220 | 5,240 | 109,200 |
| 2024/01/22 | 5,210 | 5,310 | 5,210 | 5,310 | 90,400 |
| 2024/01/19 | 5,200 | 5,210 | 5,160 | 5,180 | 80,400 |
| 2024/01/18 | 5,200 | 5,230 | 5,180 | 5,200 | 62,500 |
| 2024/01/17 | 5,220 | 5,300 | 5,200 | 5,200 | 96,100 |
| 2024/01/16 | 5,250 | 5,260 | 5,200 | 5,210 | 75,000 |
| 2024/01/15 | 5,110 | 5,230 | 5,110 | 5,230 | 82,000 |
| 2024/01/12 | 5,170 | 5,190 | 5,090 | 5,110 | 102,000 |
| 2024/01/11 | 5,120 | 5,180 | 5,120 | 5,150 | 109,600 |
| 2024/01/10 | 5,050 | 5,110 | 5,030 | 5,070 | 109,200 |
| 2024/01/09 | 5,000 | 5,070 | 5,000 | 5,050 | 115,900 |
| 2024/01/05 | 4,950 | 4,975 | 4,940 | 4,965 | 77,100 |
| 2024/01/04 | 4,845 | 4,930 | 4,800 | 4,915 | 91,400 |
| 2023/12/29 | 4,805 | 4,860 | 4,805 | 4,840 | 62,100 |
| 2023/12/28 | 4,835 | 4,850 | 4,805 | 4,820 | 42,900 |
| 2023/12/27 | 4,795 | 4,825 | 4,785 | 4,825 | 67,100 |
| 2023/12/26 | 4,755 | 4,785 | 4,745 | 4,775 | 48,600 |
| 2023/12/25 | 4,840 | 4,840 | 4,745 | 4,745 | 60,600 |
| 2023/12/22 | 4,745 | 4,785 | 4,730 | 4,770 | 60,500 |
| 2023/12/21 | 4,730 | 4,730 | 4,680 | 4,700 | 80,900 |
| 2023/12/20 | 4,715 | 4,795 | 4,705 | 4,765 | 102,400 |
| 2023/12/19 | 4,740 | 4,740 | 4,660 | 4,685 | 164,100 |
| 2023/12/18 | 4,725 | 4,760 | 4,680 | 4,755 | 83,000 |
| 2023/12/15 | 4,835 | 4,865 | 4,770 | 4,785 | 120,000 |
| 2023/12/14 | 4,955 | 4,980 | 4,825 | 4,835 | 129,100 |
| 2023/12/13 | 4,980 | 4,995 | 4,920 | 4,945 | 62,000 |
| 2023/12/12 | 4,970 | 5,000 | 4,945 | 4,955 | 64,700 |
| 2023/12/11 | 4,950 | 4,975 | 4,920 | 4,955 | 80,400 |
| 2023/12/08 | 5,000 | 5,030 | 4,915 | 4,920 | 120,100 |
| 2023/12/07 | 4,965 | 5,040 | 4,960 | 5,030 | 79,600 |
| 2023/12/06 | 4,915 | 5,050 | 4,915 | 5,040 | 102,300 |
| 2023/12/05 | 4,955 | 4,980 | 4,920 | 4,925 | 74,700 |
| 2023/12/04 | 4,955 | 4,980 | 4,905 | 4,960 | 66,900 |
| 2023/12/01 | 4,965 | 4,970 | 4,940 | 4,955 | 74,300 |
| 2023/11/30 | 4,960 | 4,970 | 4,905 | 4,960 | 92,400 |
| 2023/11/29 | 4,975 | 5,010 | 4,945 | 4,970 | 55,800 |
| 2023/11/28 | 4,990 | 5,010 | 4,955 | 4,995 | 53,100 |
| 2023/11/27 | 4,990 | 5,020 | 4,955 | 4,990 | 87,800 |
| 2023/11/24 | 4,900 | 4,950 | 4,885 | 4,945 | 66,500 |
| 2023/11/22 | 4,830 | 4,890 | 4,815 | 4,885 | 69,600 |
| 2023/11/21 | 4,875 | 4,895 | 4,810 | 4,825 | 91,200 |
| 2023/11/20 | 4,870 | 4,915 | 4,845 | 4,855 | 79,300 |
| 2023/11/17 | 4,760 | 4,860 | 4,755 | 4,860 | 87,700 |
| 2023/11/16 | 4,790 | 4,795 | 4,720 | 4,755 | 152,900 |
| 2023/11/15 | 4,905 | 4,940 | 4,795 | 4,810 | 206,300 |
| 2023/11/14 | 4,990 | 5,000 | 4,860 | 4,905 | 170,700 |
| 2023/11/13 | 5,100 | 5,100 | 5,010 | 5,030 | 190,700 |
| 2023/11/10 | 4,860 | 5,170 | 4,855 | 5,170 | 248,000 |
| 2023/11/09 | 4,755 | 4,890 | 4,700 | 4,870 | 291,700 |
| 2023/11/08 | 4,925 | 4,925 | 4,720 | 4,725 | 118,000 |
| 2023/11/07 | 4,935 | 4,955 | 4,855 | 4,875 | 79,700 |
| 2023/11/06 | 4,995 | 4,995 | 4,935 | 4,940 | 91,600 |
| 2023/11/02 | 4,975 | 4,975 | 4,875 | 4,895 | 74,200 |
| 2023/11/01 | 4,840 | 4,945 | 4,835 | 4,935 | 100,200 |
| 2023/10/31 | 4,650 | 4,775 | 4,630 | 4,770 | 109,700 |
| 2023/10/30 | 4,650 | 4,655 | 4,580 | 4,610 | 436,800 |
| 2023/10/27 | 4,625 | 4,700 | 4,605 | 4,700 | 101,100 |
| 2023/10/26 | 4,610 | 4,650 | 4,575 | 4,590 | 83,900 |
| 2023/10/25 | 4,670 | 4,685 | 4,615 | 4,630 | 99,500 |
| 2023/10/24 | 4,620 | 4,650 | 4,520 | 4,635 | 122,300 |
| 2023/10/23 | 4,650 | 4,695 | 4,630 | 4,640 | 126,500 |
| 2023/10/20 | 4,705 | 4,740 | 4,700 | 4,715 | 61,600 |
| 2023/10/19 | 4,750 | 4,785 | 4,715 | 4,725 | 55,600 |
| 2023/10/18 | 4,820 | 4,835 | 4,775 | 4,800 | 75,200 |
| 2023/10/17 | 4,800 | 4,865 | 4,795 | 4,825 | 69,100 |
| 2023/10/16 | 4,795 | 4,825 | 4,755 | 4,775 | 80,900 |
| 2023/10/13 | 4,840 | 4,885 | 4,830 | 4,835 | 89,200 |
| 2023/10/12 | 4,815 | 4,885 | 4,805 | 4,885 | 82,400 |
| 2023/10/11 | 4,850 | 4,855 | 4,795 | 4,815 | 79,100 |
| 2023/10/10 | 4,830 | 4,830 | 4,780 | 4,820 | 95,900 |
| 2023/10/06 | 4,715 | 4,765 | 4,680 | 4,720 | 90,100 |
| 2023/10/05 | 4,595 | 4,690 | 4,575 | 4,690 | 116,000 |
| 2023/10/04 | 4,605 | 4,630 | 4,505 | 4,510 | 167,600 |
| 2023/10/03 | 4,800 | 4,800 | 4,670 | 4,675 | 111,600 |
| 2023/10/02 | 4,910 | 4,985 | 4,835 | 4,835 | 120,000 |
| 2023/09/29 | 5,040 | 5,040 | 4,890 | 4,910 | 75,700 |
| 2023/09/28 | 5,050 | 5,070 | 4,980 | 5,020 | 111,600 |
| 2023/09/27 | 5,040 | 5,150 | 5,010 | 5,130 | 130,500 |
| 2023/09/26 | 5,070 | 5,080 | 5,030 | 5,050 | 60,000 |
| 2023/09/25 | 5,060 | 5,070 | 5,010 | 5,060 | 72,600 |
| 2023/09/22 | 4,980 | 5,070 | 4,955 | 5,040 | 107,600 |
| 2023/09/21 | 5,030 | 5,060 | 5,000 | 5,000 | 74,800 |
| 2023/09/20 | 5,120 | 5,130 | 5,020 | 5,030 | 128,300 |
| 2023/09/19 | 5,050 | 5,120 | 5,050 | 5,120 | 81,300 |
| 2023/09/15 | 5,120 | 5,130 | 5,040 | 5,070 | 126,200 |
| 2023/09/14 | 5,000 | 5,070 | 4,995 | 5,070 | 79,700 |
| 2023/09/13 | 4,940 | 4,975 | 4,905 | 4,970 | 86,600 |
| 2023/09/12 | 4,920 | 4,960 | 4,905 | 4,960 | 89,800 |
| 2023/09/11 | 4,925 | 4,940 | 4,855 | 4,860 | 110,700 |
| 2023/09/08 | 4,870 | 4,925 | 4,850 | 4,870 | 164,500 |
| 2023/09/07 | 4,925 | 4,980 | 4,915 | 4,940 | 91,000 |
| 2023/09/06 | 4,930 | 4,955 | 4,920 | 4,925 | 75,000 |
| 2023/09/05 | 4,925 | 4,930 | 4,875 | 4,920 | 74,600 |
| 2023/09/04 | 4,850 | 4,905 | 4,830 | 4,905 | 68,200 |
| 2023/09/01 | 4,800 | 4,840 | 4,770 | 4,840 | 72,000 |
| 2023/08/31 | 4,750 | 4,820 | 4,740 | 4,810 | 65,200 |
| 2023/08/30 | 4,730 | 4,755 | 4,705 | 4,735 | 66,100 |
| 2023/08/29 | 4,700 | 4,715 | 4,680 | 4,710 | 35,500 |
| 2023/08/28 | 4,685 | 4,690 | 4,660 | 4,680 | 53,000 |
| 2023/08/25 | 4,635 | 4,650 | 4,605 | 4,635 | 44,600 |
| 2023/08/24 | 4,625 | 4,650 | 4,610 | 4,650 | 53,000 |
| 2023/08/23 | 4,570 | 4,625 | 4,565 | 4,625 | 44,800 |
| 2023/08/22 | 4,550 | 4,600 | 4,525 | 4,600 | 56,200 |
| 2023/08/21 | 4,510 | 4,530 | 4,495 | 4,510 | 56,700 |
| 2023/08/18 | 4,475 | 4,525 | 4,475 | 4,505 | 52,600 |
| 2023/08/17 | 4,545 | 4,545 | 4,460 | 4,535 | 83,100 |
| 2023/08/16 | 4,535 | 4,565 | 4,515 | 4,545 | 52,800 |
| 2023/08/15 | 4,545 | 4,585 | 4,525 | 4,580 | 69,300 |
| 2023/08/14 | 4,605 | 4,610 | 4,490 | 4,505 | 144,400 |
| 2023/08/10 | 4,545 | 4,600 | 4,525 | 4,585 | 107,400 |
| 2023/08/09 | 4,540 | 4,545 | 4,465 | 4,540 | 94,400 |
| 2023/08/08 | 4,570 | 4,570 | 4,490 | 4,515 | 187,100 |
| 2023/08/07 | 4,585 | 4,595 | 4,535 | 4,560 | 214,200 |
| 2023/08/04 | 4,715 | 4,745 | 4,690 | 4,740 | 78,400 |
| 2023/08/03 | 4,750 | 4,755 | 4,700 | 4,715 | 88,500 |
| 2023/08/02 | 4,830 | 4,835 | 4,755 | 4,775 | 90,600 |
| 2023/08/01 | 4,875 | 4,875 | 4,830 | 4,855 | 87,700 |
| 2023/07/31 | 4,815 | 4,890 | 4,795 | 4,880 | 172,100 |
| 2023/07/28 | 4,690 | 4,760 | 4,675 | 4,750 | 138,500 |
| 2023/07/27 | 4,690 | 4,715 | 4,670 | 4,715 | 71,000 |
| 2023/07/26 | 4,715 | 4,725 | 4,685 | 4,705 | 59,600 |
| 2023/07/25 | 4,715 | 4,735 | 4,690 | 4,715 | 73,200 |
| 2023/07/24 | 4,670 | 4,710 | 4,650 | 4,695 | 93,000 |
| 2023/07/21 | 4,645 | 4,645 | 4,605 | 4,625 | 69,300 |
| 2023/07/20 | 4,665 | 4,685 | 4,625 | 4,625 | 104,400 |
| 2023/07/19 | 4,630 | 4,640 | 4,600 | 4,640 | 53,800 |
| 2023/07/18 | 4,565 | 4,595 | 4,550 | 4,585 | 77,000 |
| 2023/07/14 | 4,550 | 4,585 | 4,520 | 4,555 | 128,100 |
| 2023/07/13 | 4,520 | 4,535 | 4,465 | 4,515 | 101,400 |
| 2023/07/12 | 4,650 | 4,660 | 4,520 | 4,520 | 110,900 |
| 2023/07/11 | 4,650 | 4,700 | 4,630 | 4,635 | 82,200 |
| 2023/07/10 | 4,700 | 4,705 | 4,635 | 4,650 | 93,400 |
| 2023/07/07 | 4,640 | 4,710 | 4,590 | 4,680 | 108,500 |
| 2023/07/06 | 4,705 | 4,725 | 4,660 | 4,670 | 75,300 |
| 2023/07/05 | 4,705 | 4,740 | 4,655 | 4,735 | 86,900 |
| 2023/07/04 | 4,720 | 4,745 | 4,695 | 4,745 | 103,500 |
| 2023/07/03 | 4,745 | 4,765 | 4,725 | 4,740 | 122,600 |
| 2023/06/30 | 4,700 | 4,725 | 4,675 | 4,695 | 99,300 |
| 2023/06/29 | 4,760 | 4,780 | 4,655 | 4,700 | 139,000 |
| 2023/06/28 | 4,605 | 4,725 | 4,605 | 4,725 | 112,800 |
| 2023/06/27 | 4,550 | 4,580 | 4,525 | 4,560 | 92,300 |
| 2023/06/26 | 4,605 | 4,615 | 4,520 | 4,550 | 131,600 |