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 |
|---|---|---|---|---|---|
| 2026/08/19 | 3,915 | 4,035 | 3,895 | 3,980 | 262,400 |
| 2026/08/18 | 4,035 | 4,065 | 3,955 | 3,955 | 164,800 |
| 2026/08/17 | 4,280 | 4,315 | 4,040 | 4,075 | 288,500 |
| 2026/08/14 | 4,175 | 4,310 | 4,120 | 4,270 | 303,100 |
| 2026/08/13 | 4,300 | 4,300 | 4,110 | 4,175 | 285,500 |
| 2026/08/12 | 4,335 | 4,460 | 4,285 | 4,300 | 520,100 |
| 2026/08/10 | 4,065 | 4,385 | 4,040 | 4,310 | 908,300 |
| 2026/08/07 | 3,660 | 4,045 | 3,555 | 3,995 | 837,600 |
| 2026/08/06 | 3,705 | 3,755 | 3,680 | 3,730 | 171,600 |
| 2026/08/05 | 3,670 | 3,700 | 3,655 | 3,695 | 111,000 |
| 2026/08/04 | 3,690 | 3,710 | 3,640 | 3,655 | 145,500 |
| 2026/08/03 | 3,690 | 3,690 | 3,575 | 3,690 | 146,800 |
| 2026/07/31 | 3,735 | 3,820 | 3,695 | 3,695 | 135,700 |
| 2026/07/30 | 3,770 | 3,835 | 3,735 | 3,800 | 173,500 |
| 2026/07/29 | 3,750 | 3,800 | 3,690 | 3,775 | 208,800 |
| 2026/07/28 | 3,720 | 3,725 | 3,640 | 3,695 | 136,900 |
| 2026/07/27 | 3,650 | 3,720 | 3,640 | 3,710 | 132,800 |
| 2026/07/24 | 3,565 | 3,685 | 3,555 | 3,600 | 207,100 |
| 2026/07/23 | 3,580 | 3,615 | 3,535 | 3,595 | 106,600 |
| 2026/07/22 | 3,675 | 3,675 | 3,610 | 3,610 | 110,500 |
| 2026/07/21 | 3,680 | 3,730 | 3,640 | 3,665 | 213,100 |
| 2026/07/17 | 3,680 | 3,715 | 3,610 | 3,680 | 270,700 |
| 2026/07/16 | 3,610 | 3,750 | 3,595 | 3,675 | 171,900 |
| 2026/07/15 | 3,580 | 3,650 | 3,560 | 3,595 | 121,400 |
| 2026/07/14 | 3,610 | 3,645 | 3,585 | 3,620 | 121,300 |
| 2026/07/13 | 3,525 | 3,625 | 3,520 | 3,600 | 166,900 |
| 2026/07/10 | 3,520 | 3,535 | 3,465 | 3,515 | 163,700 |
| 2026/07/09 | 3,500 | 3,580 | 3,485 | 3,505 | 191,900 |
| 2026/07/08 | 3,695 | 3,715 | 3,515 | 3,555 | 405,700 |
| 2026/07/07 | 3,470 | 3,650 | 3,460 | 3,540 | 366,200 |
| 2026/07/06 | 3,365 | 3,405 | 3,330 | 3,385 | 114,200 |
| 2026/07/03 | 3,265 | 3,375 | 3,255 | 3,370 | 160,200 |
| 2026/07/02 | 3,320 | 3,350 | 3,255 | 3,280 | 168,100 |
| 2026/07/01 | 3,325 | 3,340 | 3,265 | 3,305 | 209,700 |
| 2026/06/30 | 3,465 | 3,475 | 3,340 | 3,350 | 257,700 |
| 2026/06/29 | 3,450 | 3,480 | 3,410 | 3,455 | 171,700 |
| 2026/06/26 | 3,510 | 3,525 | 3,430 | 3,445 | 152,100 |
| 2026/06/25 | 3,445 | 3,515 | 3,410 | 3,480 | 235,800 |
| 2026/06/24 | 3,500 | 3,525 | 3,360 | 3,375 | 248,900 |
| 2026/06/23 | 3,435 | 3,435 | 3,355 | 3,360 | 136,500 |
| 2026/06/22 | 3,380 | 3,430 | 3,355 | 3,410 | 161,000 |
| 2026/06/19 | 3,405 | 3,440 | 3,345 | 3,380 | 180,400 |
| 2026/06/18 | 3,455 | 3,475 | 3,400 | 3,405 | 123,300 |
| 2026/06/17 | 3,430 | 3,480 | 3,420 | 3,450 | 122,500 |
| 2026/06/16 | 3,425 | 3,475 | 3,400 | 3,425 | 166,600 |
| 2026/06/15 | 3,430 | 3,455 | 3,390 | 3,405 | 116,600 |
| 2026/06/12 | 3,460 | 3,500 | 3,350 | 3,360 | 213,800 |
| 2026/06/11 | 3,460 | 3,460 | 3,365 | 3,415 | 273,800 |
| 2026/06/10 | 3,500 | 3,605 | 3,470 | 3,480 | 489,400 |
| 2026/06/09 | 3,295 | 3,465 | 3,255 | 3,405 | 394,400 |
| 2026/06/08 | 3,210 | 3,295 | 3,210 | 3,240 | 348,900 |
| 2026/06/05 | 3,095 | 3,280 | 3,090 | 3,265 | 354,000 |
| 2026/06/04 | 3,150 | 3,160 | 3,075 | 3,090 | 211,000 |
| 2026/06/03 | 3,215 | 3,280 | 3,190 | 3,200 | 260,700 |
| 2026/06/02 | 3,175 | 3,210 | 3,140 | 3,195 | 234,200 |
| 2026/06/01 | 3,270 | 3,270 | 3,180 | 3,180 | 232,100 |
| 2026/05/29 | 3,280 | 3,350 | 3,260 | 3,280 | 273,600 |
| 2026/05/28 | 3,245 | 3,315 | 3,230 | 3,285 | 178,600 |
| 2026/05/27 | 3,185 | 3,245 | 3,185 | 3,235 | 157,600 |
| 2026/05/26 | 3,240 | 3,255 | 3,180 | 3,185 | 164,400 |
| 2026/05/25 | 3,240 | 3,250 | 3,180 | 3,250 | 145,400 |
| 2026/05/22 | 3,270 | 3,290 | 3,220 | 3,220 | 136,400 |
| 2026/05/21 | 3,275 | 3,315 | 3,240 | 3,240 | 195,300 |
| 2026/05/20 | 3,405 | 3,405 | 3,235 | 3,250 | 191,800 |
| 2026/05/19 | 3,350 | 3,415 | 3,255 | 3,395 | 717,000 |
| 2026/05/18 | 3,400 | 3,415 | 3,300 | 3,315 | 186,600 |
| 2026/05/15 | 3,450 | 3,460 | 3,345 | 3,400 | 181,000 |
| 2026/05/14 | 3,615 | 3,675 | 3,445 | 3,445 | 500,000 |
| 2026/05/13 | 3,510 | 3,730 | 3,505 | 3,575 | 709,200 |
| 2026/05/12 | 3,415 | 3,545 | 3,265 | 3,465 | 871,000 |
| 2026/05/11 | 3,300 | 3,400 | 3,300 | 3,365 | 207,000 |
| 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 |