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
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
2025/07/02 2,667 2,693 2,648 2,672 265,000
2025/07/01 2,637 2,680 2,619 2,668 191,600
2025/06/30 2,710 2,715 2,656 2,656 256,400
2025/06/27 2,628 2,738 2,625 2,690 444,700
2025/06/26 2,570 2,605 2,563 2,578 190,000
2025/06/25 2,526 2,555 2,491 2,542 175,000
2025/06/24 2,530 2,541 2,490 2,508 119,200
2025/06/23 2,489 2,499 2,466 2,487 117,800
2025/06/20 2,535 2,548 2,501 2,506 359,000
2025/06/19 2,590 2,590 2,563 2,563 86,400
2025/06/18 2,582 2,615 2,569 2,586 261,800
2025/06/17 2,605 2,617 2,584 2,598 148,800
2025/06/16 2,595 2,635 2,588 2,606 210,300
2025/06/13 2,609 2,634 2,560 2,561 199,500
2025/06/12 2,650 2,650 2,600 2,636 160,300
2025/06/11 2,640 2,676 2,602 2,663 133,900
2025/06/10 2,648 2,668 2,620 2,632 148,500
2025/06/09 2,653 2,657 2,616 2,628 152,400
2025/06/06 2,680 2,684 2,620 2,629 168,700
2025/06/05 2,676 2,745 2,674 2,674 289,800
2025/06/04 2,721 2,756 2,697 2,726 216,600
2025/06/03 2,799 2,799 2,684 2,684 267,800
2025/06/02 2,753 2,828 2,740 2,790 283,100
2025/05/30 2,722 2,777 2,716 2,758 439,200
2025/05/29 2,720 2,772 2,720 2,729 236,500
2025/05/28 2,706 2,725 2,689 2,709 217,900
2025/05/27 2,628 2,672 2,620 2,667 117,700
2025/05/26 2,706 2,718 2,636 2,636 113,500
2025/05/23 2,701 2,734 2,681 2,681 170,000
2025/05/22 2,636 2,708 2,615 2,676 179,300
2025/05/21 2,805 2,805 2,665 2,675 257,900
2025/05/20 2,813 2,846 2,755 2,755 303,100
2025/05/19 2,754 2,848 2,743 2,797 331,200
2025/05/16 2,698 2,748 2,669 2,731 222,600
2025/05/15 2,720 2,751 2,676 2,709 259,800
2025/05/14 2,810 2,866 2,713 2,769 507,400
2025/05/13 2,625 2,936 2,605 2,797 1,270,700
2025/05/12 2,543 2,614 2,498 2,573 318,900
2025/05/09 2,498 2,559 2,482 2,543 201,400
2025/05/08 2,490 2,503 2,456 2,483 134,400
2025/05/07 2,540 2,540 2,485 2,487 246,000
2025/05/02 2,525 2,546 2,503 2,540 182,300
2025/05/01 2,545 2,551 2,503 2,536 154,900
2025/04/30 2,525 2,563 2,509 2,545 175,900
2025/04/28 2,520 2,542 2,492 2,496 128,400
2025/04/25 2,505 2,544 2,501 2,516 98,100
2025/04/24 2,542 2,566 2,475 2,500 212,900
2025/04/23 2,501 2,550 2,490 2,525 221,400
2025/04/22 2,453 2,468 2,431 2,451 127,600
2025/04/21 2,441 2,458 2,433 2,447 127,900
2025/04/18 2,400 2,448 2,392 2,441 97,700
2025/04/17 2,357 2,407 2,357 2,395 106,500
2025/04/16 2,374 2,398 2,331 2,361 125,100
2025/04/15 2,360 2,396 2,344 2,374 135,500
2025/04/14 2,322 2,353 2,310 2,340 184,700
2025/04/11 2,264 2,324 2,221 2,322 193,900
2025/04/10 2,416 2,416 2,340 2,361 258,200
2025/04/09 2,260 2,283 2,174 2,216 296,000

このページの先頭へ