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 |
|---|---|---|---|---|---|
| 2026/05/08 | 3,305 | 3,350 | 3,250 | 3,315 | 218,000 |
| 2026/05/07 | 3,365 | 3,405 | 3,315 | 3,315 | 278,400 |
| 2026/05/01 | 3,295 | 3,325 | 3,255 | 3,295 | 186,900 |
| 2026/04/30 | 3,285 | 3,355 | 3,250 | 3,310 | 256,300 |
| 2026/04/28 | 3,290 | 3,350 | 3,275 | 3,350 | 162,800 |
| 2026/04/27 | 3,215 | 3,285 | 3,210 | 3,280 | 177,600 |
| 2026/04/24 | 3,340 | 3,350 | 3,265 | 3,285 | 143,100 |
| 2026/04/23 | 3,400 | 3,410 | 3,315 | 3,335 | 149,800 |
| 2026/04/22 | 3,430 | 3,430 | 3,375 | 3,420 | 136,700 |
| 2026/04/21 | 3,525 | 3,545 | 3,465 | 3,465 | 103,100 |
| 2026/04/20 | 3,510 | 3,530 | 3,455 | 3,505 | 134,500 |
| 2026/04/17 | 3,520 | 3,520 | 3,440 | 3,470 | 196,200 |
| 2026/04/16 | 3,565 | 3,595 | 3,545 | 3,545 | 166,200 |
| 2026/04/15 | 3,575 | 3,585 | 3,525 | 3,555 | 135,200 |
| 2026/04/14 | 3,575 | 3,590 | 3,525 | 3,525 | 86,300 |
| 2026/04/13 | 3,520 | 3,560 | 3,480 | 3,505 | 127,100 |
| 2026/04/10 | 3,525 | 3,540 | 3,490 | 3,530 | 139,300 |
| 2026/04/09 | 3,555 | 3,570 | 3,510 | 3,525 | 132,800 |
| 2026/04/08 | 3,630 | 3,635 | 3,565 | 3,585 | 144,100 |
| 2026/04/07 | 3,520 | 3,540 | 3,460 | 3,490 | 109,600 |
| 2026/04/06 | 3,510 | 3,540 | 3,455 | 3,500 | 118,500 |
| 2026/04/03 | 3,465 | 3,525 | 3,460 | 3,510 | 151,200 |
| 2026/03/27 | 3,445 | 3,450 | 3,390 | 3,400 | 311,600 |
| 2026/03/26 | 3,405 | 3,445 | 3,400 | 3,435 | 194,900 |
| 2026/03/25 | 3,395 | 3,455 | 3,380 | 3,415 | 239,200 |
| 2026/03/24 | 3,300 | 3,340 | 3,275 | 3,325 | 181,100 |
| 2026/03/23 | 3,245 | 3,245 | 3,185 | 3,230 | 255,000 |
| 2026/03/19 | 3,380 | 3,390 | 3,290 | 3,315 | 211,500 |
| 2026/03/18 | 3,400 | 3,455 | 3,390 | 3,445 | 180,300 |
| 2026/03/17 | 3,455 | 3,460 | 3,380 | 3,405 | 162,600 |
| 2026/03/16 | 3,495 | 3,510 | 3,385 | 3,390 | 344,000 |
| 2026/03/13 | 3,530 | 3,600 | 3,530 | 3,535 | 230,300 |
| 2026/03/12 | 3,690 | 3,700 | 3,580 | 3,605 | 158,900 |
| 2026/03/11 | 3,700 | 3,770 | 3,695 | 3,705 | 225,100 |
| 2026/03/10 | 3,665 | 3,680 | 3,615 | 3,630 | 150,400 |
| 2026/03/09 | 3,560 | 3,640 | 3,515 | 3,595 | 298,500 |
| 2026/03/06 | 3,690 | 3,795 | 3,620 | 3,770 | 285,200 |
| 2026/03/05 | 3,800 | 3,825 | 3,705 | 3,735 | 301,000 |
| 2026/03/04 | 3,705 | 3,795 | 3,650 | 3,700 | 435,500 |
| 2026/03/03 | 4,000 | 4,000 | 3,810 | 3,835 | 349,200 |
| 2026/03/02 | 3,960 | 4,035 | 3,955 | 4,015 | 422,900 |
| 2026/02/27 | 3,970 | 4,085 | 3,810 | 4,065 | 1,016,200 |
| 2026/02/26 | 4,065 | 4,100 | 4,045 | 4,050 | 286,600 |
| 2026/02/25 | 4,095 | 4,145 | 4,035 | 4,100 | 369,500 |
| 2026/02/24 | 4,045 | 4,080 | 4,000 | 4,055 | 322,700 |
| 2026/02/20 | 4,010 | 4,020 | 3,965 | 3,985 | 338,800 |
| 2026/02/19 | 4,055 | 4,115 | 4,040 | 4,080 | 461,700 |
| 2026/02/18 | 4,135 | 4,135 | 4,035 | 4,065 | 412,900 |
| 2026/02/17 | 4,145 | 4,245 | 4,095 | 4,105 | 298,200 |
| 2026/02/16 | 4,215 | 4,220 | 4,035 | 4,120 | 363,600 |
| 2026/02/13 | 4,235 | 4,350 | 4,225 | 4,260 | 510,000 |
| 2026/02/12 | 3,995 | 4,385 | 3,965 | 4,285 | 815,000 |
| 2026/02/10 | 3,670 | 4,015 | 3,660 | 3,975 | 1,014,400 |
| 2026/02/09 | 3,700 | 3,715 | 3,600 | 3,665 | 386,600 |
| 2026/02/06 | 3,500 | 3,615 | 3,480 | 3,610 | 554,500 |
| 2026/02/05 | 3,400 | 3,465 | 3,365 | 3,445 | 349,600 |
| 2026/02/04 | 3,325 | 3,350 | 3,270 | 3,315 | 215,900 |
| 2026/02/03 | 3,295 | 3,315 | 3,260 | 3,295 | 172,800 |
| 2026/02/02 | 3,260 | 3,305 | 3,215 | 3,230 | 228,500 |
| 2026/01/30 | 3,205 | 3,215 | 3,145 | 3,195 | 143,700 |
| 2026/01/29 | 3,100 | 3,180 | 3,075 | 3,155 | 367,900 |
| 2026/01/28 | 3,135 | 3,140 | 3,055 | 3,075 | 242,400 |
| 2026/01/27 | 3,240 | 3,240 | 3,170 | 3,170 | 137,800 |
| 2026/01/26 | 3,230 | 3,275 | 3,190 | 3,205 | 206,200 |
| 2026/01/23 | 3,315 | 3,320 | 3,275 | 3,280 | 148,800 |
| 2026/01/22 | 3,285 | 3,330 | 3,265 | 3,305 | 206,500 |
| 2026/01/21 | 3,280 | 3,295 | 3,230 | 3,250 | 333,600 |
| 2026/01/20 | 3,410 | 3,435 | 3,340 | 3,350 | 246,200 |
| 2026/01/19 | 3,415 | 3,450 | 3,395 | 3,430 | 177,200 |
| 2026/01/16 | 3,445 | 3,455 | 3,390 | 3,420 | 169,500 |
| 2026/01/15 | 3,470 | 3,480 | 3,445 | 3,455 | 133,100 |
| 2026/01/14 | 3,480 | 3,490 | 3,440 | 3,450 | 221,000 |
| 2026/01/13 | 3,500 | 3,510 | 3,425 | 3,445 | 219,100 |
| 2026/01/09 | 3,580 | 3,595 | 3,395 | 3,430 | 438,100 |
| 2026/01/08 | 3,440 | 3,525 | 3,440 | 3,510 | 387,800 |
| 2026/01/07 | 3,345 | 3,495 | 3,330 | 3,470 | 536,200 |
| 2026/01/06 | 3,270 | 3,320 | 3,225 | 3,285 | 280,500 |
| 2026/01/05 | 3,150 | 3,275 | 3,150 | 3,210 | 347,900 |
| 2025/12/30 | 3,075 | 3,125 | 3,065 | 3,095 | 210,500 |
| 2025/12/29 | 3,055 | 3,110 | 3,055 | 3,085 | 174,600 |
| 2025/12/26 | 3,030 | 3,055 | 3,020 | 3,030 | 84,700 |
| 2025/12/25 | 3,070 | 3,070 | 3,010 | 3,035 | 105,400 |
| 2025/12/24 | 3,045 | 3,100 | 3,040 | 3,050 | 135,500 |
| 2025/12/23 | 3,020 | 3,090 | 3,015 | 3,045 | 121,100 |
| 2025/12/22 | 3,020 | 3,030 | 2,996 | 3,020 | 118,200 |
| 2025/12/19 | 2,970 | 2,997 | 2,969 | 2,983 | 152,200 |
| 2025/12/18 | 3,025 | 3,030 | 2,998 | 2,998 | 78,900 |
| 2025/12/17 | 3,060 | 3,070 | 3,005 | 3,015 | 165,000 |
| 2025/12/16 | 3,025 | 3,035 | 2,993 | 3,005 | 158,800 |
| 2025/12/15 | 3,000 | 3,025 | 2,971 | 2,996 | 113,800 |
| 2025/12/12 | 2,911 | 2,994 | 2,902 | 2,961 | 151,100 |
| 2025/12/11 | 2,950 | 2,957 | 2,863 | 2,885 | 150,600 |
| 2025/12/10 | 2,938 | 2,962 | 2,900 | 2,900 | 200,200 |
| 2025/12/09 | 2,945 | 2,969 | 2,907 | 2,926 | 145,900 |
| 2025/12/08 | 2,884 | 2,954 | 2,870 | 2,941 | 185,500 |
| 2025/12/05 | 2,888 | 2,908 | 2,841 | 2,847 | 203,100 |
| 2025/12/04 | 2,929 | 2,944 | 2,899 | 2,932 | 137,800 |
| 2025/12/03 | 2,956 | 2,969 | 2,860 | 2,935 | 241,700 |
| 2025/12/02 | 3,000 | 3,025 | 2,966 | 2,969 | 170,200 |
| 2025/12/01 | 3,030 | 3,050 | 2,991 | 3,010 | 180,200 |
| 2025/11/28 | 3,045 | 3,070 | 3,020 | 3,040 | 265,200 |
| 2025/11/27 | 2,910 | 3,020 | 2,900 | 3,015 | 245,700 |
| 2025/11/26 | 2,905 | 2,905 | 2,875 | 2,895 | 175,100 |
| 2025/11/25 | 2,849 | 2,903 | 2,826 | 2,875 | 247,700 |
| 2025/11/21 | 2,770 | 2,830 | 2,770 | 2,826 | 165,400 |
| 2025/11/20 | 2,774 | 2,827 | 2,760 | 2,791 | 173,700 |
| 2025/11/19 | 2,754 | 2,781 | 2,723 | 2,754 | 188,000 |
| 2025/11/18 | 2,840 | 2,844 | 2,744 | 2,761 | 229,700 |
| 2025/11/17 | 2,864 | 2,883 | 2,808 | 2,846 | 173,800 |
| 2025/11/14 | 2,900 | 2,917 | 2,850 | 2,861 | 150,600 |
| 2025/11/13 | 2,897 | 2,945 | 2,894 | 2,920 | 156,200 |
| 2025/11/12 | 2,906 | 2,931 | 2,870 | 2,883 | 178,900 |
| 2025/11/11 | 2,957 | 2,957 | 2,846 | 2,901 | 271,500 |
| 2025/11/10 | 3,025 | 3,030 | 2,862 | 2,934 | 559,900 |
| 2025/11/07 | 2,755 | 3,130 | 2,720 | 3,005 | 943,000 |
| 2025/11/06 | 2,786 | 2,829 | 2,763 | 2,779 | 165,100 |
| 2025/11/05 | 2,816 | 2,828 | 2,716 | 2,788 | 163,400 |
| 2025/11/04 | 2,786 | 2,829 | 2,769 | 2,810 | 171,700 |
| 2025/10/31 | 2,780 | 2,787 | 2,755 | 2,786 | 156,900 |
| 2025/10/30 | 2,719 | 2,765 | 2,711 | 2,753 | 581,000 |
| 2025/10/29 | 2,807 | 2,827 | 2,725 | 2,739 | 331,300 |
| 2025/10/28 | 2,893 | 2,903 | 2,821 | 2,832 | 154,800 |
| 2025/10/27 | 2,896 | 2,910 | 2,880 | 2,893 | 233,300 |
| 2025/10/24 | 2,925 | 2,925 | 2,871 | 2,872 | 212,600 |
| 2025/10/23 | 2,850 | 2,938 | 2,845 | 2,927 | 295,000 |
| 2025/10/22 | 2,853 | 2,901 | 2,847 | 2,884 | 351,100 |
| 2025/10/21 | 2,797 | 2,853 | 2,789 | 2,833 | 188,300 |
| 2025/10/20 | 2,858 | 2,868 | 2,793 | 2,800 | 231,800 |
| 2025/10/17 | 2,850 | 2,850 | 2,791 | 2,816 | 187,300 |
| 2025/10/16 | 2,872 | 2,915 | 2,859 | 2,879 | 246,700 |
| 2025/10/15 | 2,815 | 2,896 | 2,806 | 2,880 | 347,000 |
| 2025/10/14 | 2,832 | 2,857 | 2,777 | 2,787 | 288,800 |
| 2025/10/10 | 2,852 | 2,916 | 2,839 | 2,856 | 362,100 |
| 2025/10/09 | 2,753 | 2,912 | 2,741 | 2,876 | 427,600 |
| 2025/10/08 | 2,779 | 2,792 | 2,755 | 2,756 | 170,900 |
| 2025/10/07 | 2,770 | 2,814 | 2,758 | 2,786 | 231,800 |
| 2025/10/06 | 2,800 | 2,805 | 2,728 | 2,770 | 334,700 |
| 2025/10/03 | 2,697 | 2,798 | 2,690 | 2,780 | 318,700 |
| 2025/10/02 | 2,599 | 2,690 | 2,597 | 2,663 | 249,800 |
| 2025/10/01 | 2,634 | 2,663 | 2,576 | 2,599 | 300,700 |
| 2025/09/30 | 2,709 | 2,716 | 2,671 | 2,671 | 210,100 |
| 2025/09/29 | 2,760 | 2,760 | 2,706 | 2,709 | 227,200 |
| 2025/09/26 | 2,856 | 2,882 | 2,780 | 2,791 | 389,500 |
| 2025/09/25 | 2,750 | 2,867 | 2,732 | 2,852 | 632,600 |
| 2025/09/24 | 2,640 | 2,748 | 2,612 | 2,719 | 441,700 |
| 2025/09/22 | 2,591 | 2,648 | 2,587 | 2,622 | 232,300 |
| 2025/09/19 | 2,634 | 2,640 | 2,590 | 2,605 | 294,500 |
| 2025/09/18 | 2,597 | 2,625 | 2,576 | 2,625 | 150,200 |
| 2025/09/17 | 2,601 | 2,623 | 2,562 | 2,589 | 200,400 |
| 2025/09/16 | 2,584 | 2,612 | 2,573 | 2,606 | 186,500 |
| 2025/09/12 | 2,559 | 2,600 | 2,559 | 2,590 | 197,900 |
| 2025/09/11 | 2,587 | 2,601 | 2,552 | 2,576 | 210,700 |
| 2025/09/10 | 2,600 | 2,602 | 2,579 | 2,586 | 229,800 |
| 2025/09/09 | 2,639 | 2,655 | 2,619 | 2,630 | 266,300 |
| 2025/09/08 | 2,663 | 2,663 | 2,623 | 2,638 | 183,900 |
| 2025/09/05 | 2,616 | 2,624 | 2,575 | 2,624 | 300,800 |
| 2025/09/04 | 2,605 | 2,619 | 2,572 | 2,601 | 175,100 |
| 2025/09/03 | 2,600 | 2,613 | 2,559 | 2,571 | 469,500 |
| 2025/09/02 | 2,622 | 2,647 | 2,620 | 2,632 | 175,600 |
| 2025/09/01 | 2,602 | 2,655 | 2,599 | 2,636 | 200,200 |
| 2025/08/29 | 2,652 | 2,663 | 2,593 | 2,593 | 192,500 |
| 2025/08/28 | 2,645 | 2,678 | 2,637 | 2,661 | 124,800 |
| 2025/08/27 | 2,640 | 2,675 | 2,637 | 2,655 | 142,500 |
| 2025/08/26 | 2,660 | 2,680 | 2,644 | 2,664 | 155,800 |
| 2025/08/25 | 2,666 | 2,701 | 2,646 | 2,684 | 208,900 |
| 2025/08/22 | 2,682 | 2,697 | 2,655 | 2,657 | 166,200 |
| 2025/08/21 | 2,690 | 2,695 | 2,671 | 2,683 | 145,200 |
| 2025/08/20 | 2,684 | 2,709 | 2,680 | 2,694 | 151,200 |
| 2025/08/19 | 2,697 | 2,707 | 2,673 | 2,680 | 154,200 |
| 2025/08/18 | 2,705 | 2,744 | 2,682 | 2,697 | 229,100 |
| 2025/08/15 | 2,695 | 2,721 | 2,656 | 2,676 | 333,700 |
| 2025/08/14 | 2,695 | 2,723 | 2,680 | 2,704 | 341,300 |
| 2025/08/13 | 2,625 | 2,732 | 2,625 | 2,693 | 642,200 |
| 2025/08/12 | 2,546 | 2,608 | 2,538 | 2,587 | 454,500 |
| 2025/08/08 | 2,576 | 2,580 | 2,510 | 2,537 | 782,100 |
| 2025/08/07 | 2,788 | 2,850 | 2,503 | 2,533 | 1,747,100 |
| 2025/08/06 | 2,748 | 2,809 | 2,733 | 2,783 | 239,200 |
| 2025/08/05 | 2,786 | 2,793 | 2,744 | 2,745 | 206,300 |
| 2025/08/04 | 2,716 | 2,786 | 2,711 | 2,770 | 194,300 |
| 2025/08/01 | 2,760 | 2,803 | 2,746 | 2,766 | 218,200 |
| 2025/07/31 | 2,779 | 2,782 | 2,750 | 2,766 | 208,500 |
| 2025/07/30 | 2,784 | 2,794 | 2,754 | 2,779 | 171,400 |
| 2025/07/29 | 2,779 | 2,795 | 2,744 | 2,784 | 310,700 |
| 2025/07/28 | 2,847 | 2,860 | 2,789 | 2,790 | 310,900 |
| 2025/07/25 | 2,884 | 2,899 | 2,825 | 2,847 | 225,500 |
| 2025/07/24 | 2,843 | 2,898 | 2,824 | 2,868 | 347,500 |
| 2025/07/23 | 2,713 | 2,827 | 2,692 | 2,808 | 410,800 |
| 2025/07/22 | 2,678 | 2,709 | 2,641 | 2,642 | 198,600 |
| 2025/07/18 | 2,668 | 2,706 | 2,657 | 2,658 | 224,200 |
| 2025/07/17 | 2,615 | 2,668 | 2,615 | 2,658 | 228,000 |
| 2025/07/16 | 2,637 | 2,637 | 2,588 | 2,615 | 204,600 |
| 2025/07/15 | 2,660 | 2,678 | 2,596 | 2,633 | 200,900 |
| 2025/07/14 | 2,600 | 2,634 | 2,573 | 2,631 | 181,000 |
| 2025/07/11 | 2,663 | 2,673 | 2,595 | 2,598 | 176,900 |
| 2025/07/10 | 2,690 | 2,716 | 2,620 | 2,646 | 332,500 |
| 2025/07/09 | 2,665 | 2,712 | 2,649 | 2,685 | 328,400 |
| 2025/07/08 | 2,641 | 2,674 | 2,621 | 2,642 | 291,500 |
| 2025/07/07 | 2,608 | 2,663 | 2,588 | 2,618 | 392,400 |
| 2025/07/04 | 2,608 | 2,638 | 2,590 | 2,590 | 362,100 |
| 2025/07/03 | 2,670 | 2,682 | 2,590 | 2,596 | 251,000 |