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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2023/12/29 | 3,915 | 3,945 | 3,905 | 3,930 | 57,500 |
| 2023/12/28 | 3,920 | 3,920 | 3,885 | 3,915 | 48,000 |
| 2023/12/27 | 3,930 | 3,945 | 3,885 | 3,940 | 53,200 |
| 2023/12/26 | 3,955 | 3,960 | 3,860 | 3,915 | 59,800 |
| 2023/12/25 | 3,970 | 3,975 | 3,930 | 3,965 | 53,200 |
| 2023/12/22 | 3,875 | 3,945 | 3,870 | 3,900 | 69,200 |
| 2023/12/21 | 3,895 | 3,915 | 3,860 | 3,875 | 45,700 |
| 2023/12/20 | 3,890 | 3,920 | 3,880 | 3,910 | 77,300 |
| 2023/12/19 | 3,900 | 3,920 | 3,860 | 3,880 | 63,000 |
| 2023/12/18 | 3,800 | 3,895 | 3,780 | 3,880 | 51,700 |
| 2023/12/15 | 3,830 | 3,865 | 3,805 | 3,840 | 94,200 |
| 2023/12/14 | 3,875 | 3,875 | 3,765 | 3,795 | 121,100 |
| 2023/12/13 | 3,860 | 3,910 | 3,860 | 3,880 | 68,200 |
| 2023/12/12 | 3,900 | 3,915 | 3,845 | 3,845 | 58,200 |
| 2023/12/11 | 3,900 | 3,900 | 3,850 | 3,895 | 76,500 |
| 2023/12/08 | 3,980 | 3,980 | 3,830 | 3,855 | 144,000 |
| 2023/12/07 | 3,970 | 4,020 | 3,960 | 3,985 | 70,300 |
| 2023/12/06 | 3,960 | 4,030 | 3,960 | 4,020 | 61,600 |
| 2023/12/05 | 3,940 | 3,990 | 3,935 | 3,955 | 69,500 |
| 2023/12/04 | 4,020 | 4,020 | 3,945 | 3,945 | 76,400 |
| 2023/12/01 | 4,055 | 4,055 | 4,020 | 4,040 | 62,900 |
| 2023/11/30 | 4,000 | 4,060 | 3,980 | 4,045 | 79,800 |
| 2023/11/29 | 4,000 | 4,050 | 3,990 | 4,000 | 101,800 |
| 2023/11/28 | 3,980 | 4,010 | 3,955 | 4,005 | 51,900 |
| 2023/11/27 | 4,000 | 4,010 | 3,935 | 3,980 | 60,400 |
| 2023/11/24 | 4,050 | 4,050 | 3,955 | 3,960 | 72,300 |
| 2023/11/22 | 3,960 | 4,030 | 3,940 | 4,030 | 72,200 |
| 2023/11/21 | 3,975 | 3,980 | 3,905 | 3,950 | 71,100 |
| 2023/11/20 | 4,000 | 4,030 | 3,950 | 3,975 | 119,700 |
| 2023/11/17 | 3,935 | 3,970 | 3,885 | 3,965 | 120,000 |
| 2023/11/16 | 3,935 | 3,985 | 3,885 | 3,915 | 181,900 |
| 2023/11/15 | 4,020 | 4,020 | 3,945 | 3,970 | 153,000 |
| 2023/11/14 | 4,060 | 4,060 | 3,970 | 3,995 | 202,400 |
| 2023/11/13 | 4,130 | 4,135 | 4,030 | 4,055 | 206,200 |
| 2023/11/10 | 4,150 | 4,175 | 4,025 | 4,100 | 505,500 |
| 2023/11/09 | 4,415 | 4,535 | 4,335 | 4,535 | 132,200 |
| 2023/11/08 | 4,430 | 4,460 | 4,315 | 4,415 | 101,200 |
| 2023/11/07 | 4,450 | 4,470 | 4,400 | 4,405 | 59,100 |
| 2023/11/06 | 4,505 | 4,505 | 4,450 | 4,495 | 91,900 |
| 2023/11/02 | 4,500 | 4,515 | 4,415 | 4,435 | 76,500 |
| 2023/11/01 | 4,505 | 4,520 | 4,425 | 4,465 | 59,300 |
| 2023/10/31 | 4,285 | 4,390 | 4,260 | 4,390 | 70,600 |
| 2023/10/30 | 4,360 | 4,360 | 4,260 | 4,285 | 67,200 |
| 2023/10/27 | 4,415 | 4,430 | 4,375 | 4,400 | 50,000 |
| 2023/10/26 | 4,395 | 4,460 | 4,330 | 4,355 | 87,100 |
| 2023/10/25 | 4,500 | 4,525 | 4,435 | 4,435 | 77,700 |
| 2023/10/24 | 4,375 | 4,440 | 4,270 | 4,430 | 88,300 |
| 2023/10/23 | 4,400 | 4,430 | 4,355 | 4,365 | 84,300 |
| 2023/10/20 | 4,485 | 4,490 | 4,390 | 4,425 | 58,400 |
| 2023/10/19 | 4,495 | 4,555 | 4,455 | 4,480 | 74,600 |
| 2023/10/18 | 4,515 | 4,540 | 4,450 | 4,525 | 72,800 |
| 2023/10/17 | 4,480 | 4,520 | 4,430 | 4,465 | 56,100 |
| 2023/10/16 | 4,480 | 4,500 | 4,370 | 4,395 | 94,300 |
| 2023/10/13 | 4,620 | 4,645 | 4,500 | 4,530 | 52,500 |
| 2023/10/12 | 4,680 | 4,685 | 4,610 | 4,675 | 48,300 |
| 2023/10/11 | 4,650 | 4,675 | 4,600 | 4,640 | 60,000 |
| 2023/10/10 | 4,570 | 4,650 | 4,570 | 4,640 | 86,200 |
| 2023/10/06 | 4,540 | 4,550 | 4,485 | 4,500 | 75,400 |
| 2023/10/05 | 4,430 | 4,540 | 4,340 | 4,520 | 190,200 |
| 2023/10/04 | 4,440 | 4,475 | 4,350 | 4,400 | 143,300 |
| 2023/10/03 | 4,585 | 4,590 | 4,485 | 4,530 | 148,900 |
| 2023/10/02 | 4,780 | 4,805 | 4,645 | 4,645 | 77,100 |
| 2023/09/29 | 4,745 | 4,810 | 4,700 | 4,740 | 143,800 |
| 2023/09/28 | 4,700 | 4,805 | 4,695 | 4,720 | 97,600 |
| 2023/09/27 | 4,765 | 4,805 | 4,655 | 4,775 | 122,600 |
| 2023/09/26 | 4,830 | 4,880 | 4,755 | 4,830 | 89,900 |
| 2023/09/25 | 4,770 | 4,875 | 4,710 | 4,840 | 100,000 |
| 2023/09/22 | 4,650 | 4,730 | 4,625 | 4,710 | 70,000 |
| 2023/09/21 | 4,750 | 4,780 | 4,630 | 4,675 | 133,000 |
| 2023/09/20 | 4,850 | 4,900 | 4,785 | 4,785 | 118,300 |
| 2023/09/19 | 4,710 | 4,880 | 4,705 | 4,860 | 118,800 |
| 2023/09/15 | 4,750 | 4,775 | 4,705 | 4,750 | 190,500 |
| 2023/09/14 | 4,625 | 4,730 | 4,565 | 4,715 | 152,100 |
| 2023/09/13 | 4,415 | 4,615 | 4,415 | 4,600 | 170,300 |
| 2023/09/12 | 4,515 | 4,550 | 4,425 | 4,450 | 76,600 |
| 2023/09/11 | 4,545 | 4,555 | 4,470 | 4,510 | 102,200 |
| 2023/09/08 | 4,600 | 4,600 | 4,500 | 4,505 | 121,300 |
| 2023/09/07 | 4,705 | 4,730 | 4,615 | 4,615 | 91,600 |
| 2023/09/06 | 4,700 | 4,775 | 4,700 | 4,750 | 88,200 |
| 2023/09/05 | 4,660 | 4,725 | 4,640 | 4,720 | 75,100 |
| 2023/09/04 | 4,690 | 4,730 | 4,660 | 4,710 | 78,900 |
| 2023/09/01 | 4,640 | 4,715 | 4,615 | 4,670 | 88,600 |
| 2023/08/31 | 4,595 | 4,660 | 4,595 | 4,650 | 93,100 |
| 2023/08/30 | 4,635 | 4,675 | 4,580 | 4,580 | 58,400 |
| 2023/08/29 | 4,650 | 4,650 | 4,585 | 4,630 | 76,700 |
| 2023/08/28 | 4,635 | 4,655 | 4,535 | 4,635 | 149,300 |
| 2023/08/25 | 4,600 | 4,650 | 4,560 | 4,565 | 119,500 |
| 2023/08/24 | 4,625 | 4,680 | 4,610 | 4,620 | 194,200 |
| 2023/08/23 | 4,510 | 4,725 | 4,495 | 4,695 | 261,700 |
| 2023/08/22 | 4,430 | 4,590 | 4,410 | 4,535 | 199,300 |
| 2023/08/21 | 4,440 | 4,520 | 4,380 | 4,430 | 126,800 |
| 2023/08/18 | 4,420 | 4,515 | 4,375 | 4,465 | 128,000 |
| 2023/08/17 | 4,380 | 4,425 | 4,275 | 4,420 | 199,900 |
| 2023/08/16 | 4,495 | 4,495 | 4,370 | 4,380 | 188,900 |
| 2023/08/15 | 4,500 | 4,550 | 4,425 | 4,505 | 181,200 |
| 2023/08/14 | 4,300 | 4,570 | 4,285 | 4,465 | 473,800 |
| 2023/08/10 | 4,305 | 4,355 | 4,160 | 4,295 | 591,500 |
| 2023/08/09 | 3,905 | 4,300 | 3,905 | 4,300 | 705,700 |
| 2023/08/08 | 3,575 | 3,605 | 3,570 | 3,600 | 102,600 |
| 2023/08/07 | 3,510 | 3,520 | 3,475 | 3,520 | 75,400 |
| 2023/08/04 | 3,530 | 3,550 | 3,490 | 3,535 | 86,200 |
| 2023/08/03 | 3,640 | 3,640 | 3,515 | 3,535 | 148,200 |
| 2023/08/02 | 3,710 | 3,710 | 3,645 | 3,660 | 81,100 |
| 2023/08/01 | 3,725 | 3,770 | 3,720 | 3,730 | 60,000 |
| 2023/07/31 | 3,745 | 3,750 | 3,700 | 3,725 | 92,100 |
| 2023/07/28 | 3,650 | 3,690 | 3,625 | 3,680 | 77,800 |
| 2023/07/27 | 3,700 | 3,705 | 3,670 | 3,690 | 61,600 |
| 2023/07/26 | 3,720 | 3,720 | 3,690 | 3,710 | 38,600 |
| 2023/07/25 | 3,700 | 3,735 | 3,675 | 3,705 | 73,600 |
| 2023/07/24 | 3,665 | 3,690 | 3,645 | 3,675 | 76,100 |
| 2023/07/21 | 3,645 | 3,665 | 3,615 | 3,615 | 71,800 |
| 2023/07/20 | 3,740 | 3,755 | 3,655 | 3,665 | 114,800 |
| 2023/07/19 | 3,725 | 3,740 | 3,670 | 3,740 | 120,900 |
| 2023/07/18 | 3,695 | 3,740 | 3,690 | 3,710 | 73,900 |
| 2023/07/14 | 3,700 | 3,715 | 3,670 | 3,675 | 71,900 |
| 2023/07/13 | 3,725 | 3,730 | 3,675 | 3,685 | 68,000 |
| 2023/07/12 | 3,745 | 3,770 | 3,710 | 3,720 | 68,300 |
| 2023/07/11 | 3,705 | 3,760 | 3,705 | 3,745 | 65,400 |
| 2023/07/10 | 3,750 | 3,770 | 3,695 | 3,695 | 89,600 |
| 2023/07/07 | 3,710 | 3,780 | 3,675 | 3,730 | 94,900 |
| 2023/07/06 | 3,720 | 3,765 | 3,710 | 3,725 | 74,500 |
| 2023/07/05 | 3,690 | 3,725 | 3,660 | 3,725 | 54,000 |