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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/08 | 2,259 | 2,380 | 2,258 | 2,335 | 223,300 |
| 2025/04/07 | 2,092 | 2,256 | 2,077 | 2,170 | 346,400 |
| 2025/04/04 | 2,388 | 2,423 | 2,283 | 2,342 | 350,600 |
| 2025/04/03 | 2,512 | 2,543 | 2,466 | 2,482 | 378,600 |
| 2025/04/02 | 2,619 | 2,659 | 2,583 | 2,650 | 325,600 |
| 2025/04/01 | 2,600 | 2,673 | 2,600 | 2,614 | 225,400 |
| 2025/03/31 | 2,599 | 2,616 | 2,555 | 2,592 | 282,600 |
| 2025/03/28 | 2,623 | 2,704 | 2,584 | 2,622 | 369,200 |
| 2025/03/28 | 1 -> 3.00 分割 | ||||
| 2025/03/27 | 8,030 | 8,180 | 8,010 | 8,110 | 91,000 |
| 2025/03/26 | 8,050 | 8,130 | 7,990 | 8,050 | 74,300 |
| 2025/03/25 | 8,170 | 8,180 | 8,030 | 8,050 | 70,800 |
| 2025/03/24 | 7,950 | 8,150 | 7,940 | 8,110 | 93,000 |
| 2025/03/21 | 7,950 | 7,970 | 7,850 | 7,870 | 74,700 |
| 2025/03/19 | 7,900 | 8,030 | 7,890 | 7,990 | 58,900 |
| 2025/03/18 | 7,850 | 7,940 | 7,820 | 7,840 | 68,300 |
| 2025/03/17 | 7,830 | 7,910 | 7,730 | 7,800 | 56,500 |
| 2025/03/14 | 7,640 | 7,850 | 7,630 | 7,830 | 65,000 |
| 2025/03/13 | 7,830 | 7,950 | 7,640 | 7,680 | 114,100 |
| 2025/03/12 | 7,530 | 7,840 | 7,530 | 7,730 | 138,900 |
| 2025/03/11 | 7,530 | 7,590 | 7,420 | 7,550 | 121,100 |
| 2025/03/10 | 7,800 | 7,860 | 7,670 | 7,680 | 72,200 |
| 2025/03/07 | 7,800 | 7,930 | 7,670 | 7,800 | 81,000 |
| 2025/03/06 | 7,950 | 7,960 | 7,850 | 7,920 | 47,500 |
| 2025/03/05 | 7,830 | 7,900 | 7,820 | 7,840 | 49,100 |
| 2025/03/04 | 8,040 | 8,100 | 7,820 | 7,900 | 84,800 |
| 2025/03/03 | 7,950 | 8,120 | 7,910 | 8,090 | 78,500 |
| 2025/02/28 | 7,870 | 7,950 | 7,830 | 7,840 | 82,500 |
| 2025/02/27 | 7,860 | 7,920 | 7,850 | 7,900 | 105,300 |
| 2025/02/26 | 7,910 | 7,930 | 7,810 | 7,890 | 88,200 |
| 2025/02/25 | 8,050 | 8,070 | 7,920 | 7,990 | 124,500 |
| 2025/02/21 | 8,220 | 8,320 | 8,100 | 8,100 | 140,300 |
| 2025/02/20 | 8,240 | 8,400 | 8,230 | 8,290 | 119,900 |
| 2025/02/19 | 8,380 | 8,420 | 8,210 | 8,230 | 166,200 |
| 2025/02/18 | 8,420 | 8,600 | 8,360 | 8,390 | 108,400 |
| 2025/02/17 | 8,380 | 8,470 | 8,320 | 8,360 | 126,100 |
| 2025/02/14 | 8,420 | 8,600 | 8,350 | 8,440 | 114,700 |
| 2025/02/13 | 8,460 | 8,460 | 8,320 | 8,380 | 116,800 |
| 2025/02/12 | 8,610 | 8,640 | 8,410 | 8,480 | 171,000 |
| 2025/02/10 | 9,100 | 9,110 | 8,380 | 8,690 | 324,000 |
| 2025/02/07 | 8,210 | 9,390 | 8,170 | 9,060 | 471,000 |
| 2025/02/06 | 8,250 | 8,440 | 8,250 | 8,360 | 109,200 |
| 2025/02/05 | 8,270 | 8,330 | 8,180 | 8,250 | 95,100 |
| 2025/02/04 | 8,390 | 8,490 | 8,270 | 8,270 | 103,900 |
| 2025/02/03 | 8,480 | 8,500 | 8,310 | 8,310 | 203,400 |
| 2025/01/31 | 8,840 | 8,890 | 8,700 | 8,700 | 290,600 |
| 2025/01/30 | 8,810 | 8,970 | 8,630 | 8,780 | 276,600 |
| 2025/01/29 | 8,650 | 8,950 | 8,650 | 8,890 | 124,800 |
| 2025/01/28 | 8,510 | 8,740 | 8,500 | 8,660 | 146,500 |
| 2025/01/27 | 8,550 | 8,600 | 8,480 | 8,570 | 198,700 |
| 2025/01/24 | 8,770 | 8,770 | 8,540 | 8,550 | 104,300 |
| 2025/01/23 | 8,690 | 8,740 | 8,640 | 8,680 | 64,600 |
| 2025/01/22 | 8,630 | 8,690 | 8,550 | 8,650 | 72,700 |
| 2025/01/21 | 8,540 | 8,660 | 8,470 | 8,650 | 54,800 |
| 2025/01/20 | 8,610 | 8,650 | 8,510 | 8,540 | 58,600 |
| 2025/01/17 | 8,650 | 8,650 | 8,480 | 8,600 | 71,000 |
| 2025/01/16 | 8,700 | 8,810 | 8,660 | 8,690 | 92,000 |
| 2025/01/15 | 8,650 | 8,740 | 8,640 | 8,710 | 76,300 |
| 2025/01/14 | 8,760 | 8,880 | 8,580 | 8,650 | 113,700 |
| 2025/01/10 | 8,750 | 8,930 | 8,700 | 8,830 | 147,400 |
| 2025/01/09 | 8,640 | 8,770 | 8,610 | 8,710 | 88,100 |
| 2025/01/08 | 8,580 | 8,710 | 8,560 | 8,680 | 133,300 |
| 2025/01/07 | 8,820 | 8,880 | 8,570 | 8,620 | 161,700 |
| 2025/01/06 | 9,000 | 9,060 | 8,780 | 8,820 | 125,600 |
| 2024/12/30 | 9,090 | 9,100 | 8,930 | 8,960 | 148,900 |
| 2024/12/27 | 9,220 | 9,220 | 8,980 | 9,090 | 113,600 |
| 2024/12/26 | 9,200 | 9,200 | 9,030 | 9,130 | 104,900 |
| 2024/12/25 | 9,160 | 9,170 | 9,000 | 9,130 | 90,700 |
| 2024/12/24 | 9,290 | 9,290 | 9,110 | 9,160 | 149,900 |
| 2024/12/23 | 9,300 | 9,520 | 9,300 | 9,300 | 183,800 |
| 2024/12/20 | 9,250 | 9,400 | 9,170 | 9,210 | 160,700 |
| 2024/12/19 | 8,920 | 9,240 | 8,910 | 9,200 | 129,800 |
| 2024/12/18 | 9,170 | 9,240 | 9,060 | 9,120 | 131,800 |
| 2024/12/17 | 8,940 | 9,180 | 8,920 | 9,130 | 169,100 |
| 2024/12/16 | 8,830 | 9,070 | 8,790 | 8,930 | 144,800 |
| 2024/12/13 | 8,650 | 8,780 | 8,610 | 8,770 | 130,600 |
| 2024/12/12 | 8,810 | 8,840 | 8,660 | 8,690 | 122,000 |
| 2024/12/11 | 8,740 | 8,830 | 8,550 | 8,770 | 186,500 |
| 2024/12/10 | 8,510 | 8,680 | 8,470 | 8,680 | 204,500 |
| 2024/12/09 | 8,630 | 8,660 | 8,370 | 8,430 | 212,500 |
| 2024/12/06 | 8,900 | 8,990 | 8,640 | 8,640 | 268,400 |
| 2024/12/05 | 9,160 | 9,260 | 8,870 | 8,990 | 344,800 |
| 2024/12/04 | 8,720 | 9,100 | 8,650 | 9,010 | 313,000 |
| 2024/12/03 | 8,530 | 8,660 | 8,420 | 8,620 | 193,300 |
| 2024/12/02 | 8,220 | 8,460 | 8,190 | 8,380 | 129,700 |
| 2024/11/29 | 8,070 | 8,210 | 8,030 | 8,160 | 128,700 |
| 2024/11/28 | 7,960 | 8,220 | 7,930 | 8,040 | 193,600 |
| 2024/11/27 | 7,730 | 8,020 | 7,730 | 7,970 | 212,100 |
| 2024/11/26 | 7,590 | 7,740 | 7,590 | 7,720 | 154,700 |
| 2024/11/25 | 7,570 | 7,660 | 7,500 | 7,590 | 140,500 |
| 2024/11/22 | 7,440 | 7,480 | 7,330 | 7,460 | 120,000 |
| 2024/11/21 | 7,660 | 7,710 | 7,430 | 7,450 | 99,900 |
| 2024/11/20 | 7,540 | 7,720 | 7,470 | 7,670 | 221,500 |
| 2024/11/19 | 7,180 | 7,550 | 7,150 | 7,540 | 196,800 |
| 2024/11/18 | 7,050 | 7,210 | 6,960 | 7,210 | 133,800 |
| 2024/11/15 | 7,140 | 7,210 | 7,070 | 7,120 | 161,000 |
| 2024/11/14 | 7,170 | 7,200 | 7,080 | 7,100 | 211,500 |
| 2024/11/13 | 7,330 | 7,440 | 7,200 | 7,210 | 223,100 |
| 2024/11/12 | 7,470 | 7,500 | 7,300 | 7,330 | 325,300 |
| 2024/11/11 | 7,730 | 7,880 | 7,380 | 7,470 | 507,600 |
| 2024/11/08 | 8,160 | 8,390 | 8,050 | 8,330 | 263,900 |
| 2024/11/07 | 7,910 | 8,120 | 7,730 | 8,040 | 183,100 |
| 2024/11/06 | 7,920 | 8,040 | 7,870 | 8,000 | 107,800 |
| 2024/11/05 | 7,810 | 7,940 | 7,810 | 7,890 | 61,700 |
| 2024/11/01 | 8,130 | 8,220 | 7,810 | 7,810 | 149,100 |
| 2024/10/31 | 7,950 | 8,230 | 7,900 | 8,180 | 140,200 |
| 2024/10/30 | 8,070 | 8,070 | 7,870 | 7,910 | 149,900 |
| 2024/10/29 | 8,000 | 8,010 | 7,920 | 8,010 | 68,900 |
| 2024/10/28 | 8,040 | 8,120 | 7,970 | 8,000 | 85,300 |
| 2024/10/25 | 8,140 | 8,170 | 7,930 | 7,970 | 85,300 |
| 2024/10/24 | 8,100 | 8,170 | 8,080 | 8,130 | 53,400 |
| 2024/10/23 | 8,170 | 8,250 | 8,100 | 8,170 | 71,000 |
| 2024/10/22 | 8,210 | 8,310 | 8,110 | 8,170 | 76,100 |
| 2024/10/21 | 8,320 | 8,320 | 8,170 | 8,290 | 77,300 |
| 2024/10/18 | 8,390 | 8,470 | 8,310 | 8,340 | 32,500 |
| 2024/10/17 | 8,510 | 8,560 | 8,340 | 8,360 | 86,700 |
| 2024/10/16 | 8,470 | 8,680 | 8,440 | 8,560 | 56,700 |
| 2024/10/15 | 8,400 | 8,670 | 8,390 | 8,620 | 125,400 |
| 2024/10/11 | 8,430 | 8,450 | 8,340 | 8,380 | 70,700 |
| 2024/10/10 | 8,620 | 8,620 | 8,320 | 8,420 | 120,200 |
| 2024/10/09 | 8,690 | 8,710 | 8,580 | 8,650 | 79,800 |
| 2024/10/08 | 8,500 | 8,630 | 8,440 | 8,630 | 69,800 |
| 2024/10/07 | 8,580 | 8,650 | 8,430 | 8,580 | 100,300 |