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
2018/12/28 2,292 2,338 2,284 2,331 56,900
2018/12/27 2,200 2,298 2,200 2,298 92,200
2018/12/26 2,090 2,146 2,090 2,129 67,000
2018/12/25 2,130 2,134 2,074 2,091 76,200
2018/12/21 2,220 2,223 2,142 2,213 138,800
2018/12/20 2,259 2,294 2,227 2,228 134,800
2018/12/19 2,320 2,320 2,250 2,270 84,000
2018/12/18 2,350 2,350 2,307 2,309 95,600
2018/12/17 2,409 2,429 2,397 2,409 54,800
2018/12/14 2,392 2,429 2,351 2,413 108,400
2018/12/13 2,371 2,426 2,365 2,422 92,300
2018/12/12 2,325 2,339 2,305 2,321 102,400
2018/12/11 2,424 2,425 2,335 2,337 93,600
2018/12/10 2,449 2,449 2,416 2,416 47,800
2018/12/07 2,437 2,494 2,431 2,490 80,500
2018/12/06 2,480 2,482 2,433 2,437 84,700
2018/12/05 2,490 2,506 2,455 2,482 71,300
2018/12/04 2,585 2,588 2,505 2,506 69,900
2018/12/03 2,579 2,592 2,545 2,582 45,000
2018/11/30 2,548 2,583 2,532 2,582 68,100
2018/11/29 2,531 2,569 2,523 2,555 52,700
2018/11/28 2,519 2,529 2,493 2,518 72,300
2018/11/27 2,550 2,550 2,523 2,526 24,200
2018/11/26 2,531 2,534 2,501 2,527 30,800
2018/11/22 2,524 2,545 2,502 2,531 27,500
2018/11/21 2,502 2,538 2,498 2,510 56,800
2018/11/20 2,499 2,532 2,489 2,532 50,300
2018/11/19 2,492 2,518 2,487 2,511 40,000
2018/11/16 2,515 2,515 2,478 2,486 57,500
2018/11/15 2,520 2,525 2,489 2,512 75,100
2018/11/14 2,569 2,569 2,537 2,542 57,100
2018/11/13 2,569 2,584 2,521 2,569 89,800
2018/11/12 2,610 2,623 2,564 2,605 106,600
2018/11/09 2,684 2,747 2,670 2,710 84,100
2018/11/08 2,673 2,684 2,656 2,663 35,500
2018/11/07 2,661 2,708 2,630 2,639 53,000
2018/11/06 2,633 2,676 2,621 2,660 38,500
2018/11/05 2,660 2,684 2,641 2,641 64,800
2018/11/02 2,645 2,680 2,631 2,671 51,400
2018/11/01 2,639 2,675 2,614 2,635 72,700
2018/10/31 2,650 2,650 2,615 2,639 51,000
2018/10/30 2,567 2,633 2,560 2,622 87,100
2018/10/29 2,587 2,634 2,575 2,579 64,900
2018/10/26 2,587 2,591 2,540 2,565 84,700
2018/10/25 2,590 2,613 2,567 2,574 87,400
2018/10/24 2,606 2,627 2,595 2,621 73,200
2018/10/23 2,676 2,676 2,601 2,604 45,500
2018/10/22 2,655 2,684 2,630 2,676 43,900
2018/10/19 2,652 2,681 2,652 2,670 63,400
2018/10/18 2,685 2,712 2,677 2,686 65,700
2018/10/17 2,691 2,723 2,680 2,719 41,300
2018/10/16 2,660 2,677 2,645 2,664 38,400
2018/10/15 2,710 2,720 2,656 2,660 53,500
2018/10/12 2,690 2,729 2,687 2,710 90,100
2018/10/11 2,674 2,697 2,651 2,670 127,700
2018/10/10 2,750 2,757 2,717 2,734 104,300
2018/10/09 2,815 2,815 2,744 2,748 77,900
2018/10/05 2,840 2,853 2,816 2,819 63,600
2018/10/04 2,872 2,886 2,826 2,868 97,400
2018/10/03 2,840 2,869 2,820 2,834 75,700
2018/10/02 2,880 2,880 2,851 2,853 92,400
2018/10/01 2,858 2,884 2,838 2,860 68,500
2018/09/28 2,871 2,907 2,858 2,858 81,900
2018/09/27 2,899 2,913 2,870 2,879 91,200
2018/09/26 2,929 2,931 2,886 2,923 89,800
2018/09/25 2,882 2,940 2,864 2,939 103,200
2018/09/21 2,890 2,899 2,864 2,880 88,700
2018/09/20 2,899 2,899 2,820 2,880 76,800
2018/09/19 2,875 2,899 2,851 2,892 87,400
2018/09/18 2,792 2,846 2,782 2,837 92,300
2018/09/14 2,780 2,807 2,741 2,773 93,100
2018/09/13 2,707 2,753 2,704 2,745 65,000
2018/09/12 2,760 2,772 2,704 2,723 170,200
2018/09/11 2,784 2,796 2,769 2,772 126,800
2018/09/10 2,825 2,825 2,796 2,796 70,300
2018/09/07 2,800 2,838 2,786 2,835 110,600
2018/09/06 2,881 2,881 2,829 2,843 85,600
2018/09/05 2,920 2,930 2,881 2,887 64,600
2018/09/04 2,917 2,940 2,896 2,918 50,700
2018/09/03 2,938 2,973 2,888 2,890 106,200
2018/08/31 2,962 2,973 2,933 2,961 68,100
2018/08/30 2,984 2,997 2,952 2,963 56,000
2018/08/29 2,962 2,993 2,962 2,980 41,400
2018/08/28 2,996 3,000 2,942 2,960 58,100
2018/08/27 2,982 2,998 2,961 2,986 39,700
2018/08/24 2,975 2,997 2,965 2,980 69,400
2018/08/23 2,955 2,989 2,940 2,974 75,900
2018/08/22 2,911 2,943 2,910 2,920 45,400
2018/08/21 2,935 2,935 2,904 2,911 57,600
2018/08/20 2,919 2,943 2,906 2,941 55,200
2018/08/17 2,930 2,938 2,902 2,924 71,100
2018/08/16 2,924 2,955 2,913 2,920 89,800
2018/08/15 3,020 3,045 2,932 2,954 107,500
2018/08/14 2,992 3,055 2,983 3,015 115,200
2018/08/13 3,055 3,070 2,952 2,972 170,600
2018/08/10 3,045 3,115 2,911 3,055 405,900
2018/08/09 3,530 3,580 3,510 3,535 76,900
2018/08/08 3,605 3,650 3,550 3,565 63,100
2018/08/07 3,635 3,655 3,610 3,625 35,400
2018/08/06 3,685 3,705 3,635 3,635 35,700
2018/08/03 3,715 3,730 3,670 3,680 39,900
2018/08/02 3,720 3,770 3,700 3,705 67,100
2018/08/01 3,700 3,700 3,650 3,670 38,800
2018/07/31 3,670 3,685 3,610 3,665 54,600
2018/07/30 3,715 3,715 3,660 3,670 45,500
2018/07/27 3,740 3,795 3,730 3,745 44,500
2018/07/26 3,695 3,750 3,690 3,745 58,400
2018/07/25 3,700 3,720 3,680 3,700 46,800
2018/07/24 3,645 3,710 3,630 3,705 58,900
2018/07/23 3,705 3,705 3,620 3,620 80,300
2018/07/20 3,740 3,790 3,735 3,760 80,700
2018/07/19 3,720 3,750 3,700 3,745 43,200
2018/07/18 3,705 3,735 3,695 3,710 31,600
2018/07/17 3,695 3,740 3,695 3,705 57,400
2018/07/13 3,725 3,735 3,675 3,690 61,500
2018/07/12 3,720 3,760 3,685 3,715 59,000
2018/07/11 3,740 3,750 3,705 3,720 61,100
2018/07/10 3,835 3,840 3,765 3,765 46,800
2018/07/09 3,805 3,835 3,775 3,810 49,700
2018/07/06 3,780 3,815 3,765 3,805 59,800
2018/07/05 3,850 3,855 3,750 3,775 84,800
2018/07/04 3,980 3,990 3,855 3,875 103,000
2018/07/03 3,980 4,050 3,940 3,995 153,700
2018/07/02 4,140 4,150 3,955 3,965 76,400
2018/06/29 4,150 4,170 4,105 4,140 89,800
2018/06/28 4,140 4,165 4,115 4,155 60,500
2018/06/27 4,085 4,180 4,085 4,155 48,200
2018/06/26 4,010 4,100 4,000 4,100 52,600
2018/06/25 4,095 4,095 3,985 4,000 56,600
2018/06/22 4,000 4,140 3,985 4,080 296,000
2018/06/21 4,065 4,085 4,025 4,030 60,100
2018/06/20 4,070 4,085 4,020 4,065 82,600
2018/06/19 4,115 4,155 4,060 4,070 142,600
2018/06/18 4,160 4,160 4,085 4,125 41,100
2018/06/15 4,165 4,190 4,135 4,135 84,800
2018/06/14 4,165 4,215 4,140 4,165 85,100
2018/06/13 4,165 4,195 4,145 4,180 65,100
2018/06/12 4,100 4,195 4,100 4,180 108,400
2018/06/11 4,080 4,135 4,060 4,115 57,500
2018/06/08 4,065 4,090 4,025 4,075 76,300
2018/06/07 4,140 4,165 4,075 4,080 66,300
2018/06/06 4,130 4,170 4,120 4,145 49,900
2018/06/05 4,130 4,180 4,100 4,165 121,500
2018/06/04 4,145 4,155 4,110 4,130 88,600
2018/06/01 3,975 4,080 3,965 4,045 117,400
2018/05/31 4,040 4,085 3,955 3,965 251,200
2018/05/30 4,060 4,090 4,035 4,045 44,000
2018/05/29 4,090 4,130 4,060 4,110 50,700
2018/05/28 4,100 4,130 4,070 4,100 39,600
2018/05/25 4,100 4,165 4,085 4,100 60,900
2018/05/24 4,145 4,185 4,105 4,110 121,800
2018/05/23 4,100 4,205 4,080 4,165 173,000
2018/05/22 4,065 4,110 4,060 4,100 75,400
2018/05/21 4,100 4,185 4,060 4,090 104,700
2018/05/18 4,090 4,150 4,090 4,105 132,600
2018/05/17 4,100 4,110 4,045 4,085 131,700
2018/05/16 4,110 4,205 4,095 4,100 173,000
2018/05/15 4,095 4,230 4,070 4,150 209,000
2018/05/14 4,065 4,140 4,045 4,085 172,000
2018/05/11 4,010 4,135 4,010 4,115 248,800
2018/05/10 3,760 4,060 3,750 4,025 437,100
2018/05/09 3,635 3,650 3,570 3,625 104,600
2018/05/08 3,675 3,685 3,595 3,600 93,300
2018/05/07 3,565 3,685 3,565 3,675 81,600
2018/05/02 3,585 3,630 3,555 3,590 107,800
2018/05/01 3,550 3,575 3,500 3,560 101,500
2018/04/27 3,495 3,575 3,495 3,545 157,300
2018/04/26 3,485 3,540 3,465 3,495 83,400
2018/04/25 3,435 3,510 3,435 3,495 124,000
2018/04/24 3,425 3,525 3,415 3,455 148,000
2018/04/23 3,405 3,435 3,385 3,395 72,000
2018/04/20 3,440 3,495 3,385 3,425 223,400
2018/04/19 3,500 3,680 3,460 3,530 519,600
2018/04/18 3,235 3,255 3,215 3,245 30,600
2018/04/17 3,220 3,245 3,205 3,210 36,400
2018/04/16 3,175 3,220 3,175 3,220 37,600
2018/04/13 3,190 3,190 3,150 3,165 29,700
2018/04/12 3,150 3,185 3,150 3,165 36,700
2018/04/11 3,180 3,180 3,120 3,130 47,400
2018/04/10 3,225 3,250 3,165 3,170 53,800
2018/04/09 3,175 3,260 3,175 3,255 55,700
2018/04/06 3,220 3,220 3,165 3,175 47,500
2018/04/05 3,255 3,260 3,190 3,205 61,700
2018/04/04 3,240 3,280 3,220 3,250 65,900
2018/04/03 3,190 3,230 3,165 3,210 34,900
2018/04/02 3,230 3,240 3,220 3,225 8,200
2018/03/30 3,200 3,245 3,190 3,230 25,400
2018/03/29 3,195 3,215 3,155 3,185 41,400
2018/03/28 3,160 3,200 3,155 3,180 36,200
2018/03/27 3,180 3,215 3,165 3,205 39,900
2018/03/26 3,095 3,150 3,090 3,145 43,600
2018/03/23 3,155 3,175 3,090 3,095 33,000
2018/03/22 3,220 3,225 3,185 3,195 24,700
2018/03/20 3,185 3,230 3,185 3,225 37,000
2018/03/19 3,160 3,200 3,160 3,195 20,600
2018/03/16 3,205 3,215 3,175 3,195 24,700
2018/03/15 3,180 3,190 3,160 3,185 15,400
2018/03/14 3,200 3,225 3,185 3,200 20,300
2018/03/13 3,195 3,220 3,185 3,215 34,400
2018/03/12 3,200 3,205 3,165 3,175 18,900
2018/03/09 3,200 3,215 3,155 3,175 52,700
2018/03/08 3,195 3,195 3,160 3,165 21,600
2018/03/07 3,200 3,240 3,180 3,180 56,300
2018/03/06 3,180 3,205 3,160 3,195 42,600
2018/03/05 3,070 3,190 3,070 3,165 51,300
2018/03/02 3,070 3,115 3,065 3,070 47,100
2018/03/01 3,165 3,165 3,120 3,140 35,400
2018/02/28 3,185 3,220 3,175 3,175 47,400
2018/02/27 3,200 3,220 3,180 3,205 31,700
2018/02/26 3,170 3,210 3,165 3,190 32,000
2018/02/23 3,200 3,210 3,185 3,190 32,400
2018/02/22 3,170 3,205 3,155 3,200 37,900
2018/02/21 3,200 3,220 3,180 3,185 47,200
2018/02/20 3,195 3,210 3,170 3,195 27,400
2018/02/19 3,205 3,220 3,180 3,200 35,400
2018/02/16 3,145 3,200 3,120 3,190 36,300
2018/02/15 3,205 3,230 3,085 3,090 50,500
2018/02/14 3,100 3,230 3,095 3,205 127,600
2018/02/13 3,080 3,095 3,050 3,065 73,700
2018/02/09 2,989 3,040 2,969 3,035 49,300
2018/02/08 3,080 3,105 3,040 3,055 58,800
2018/02/07 3,125 3,245 3,080 3,080 119,300
2018/02/06 3,105 3,125 3,005 3,055 97,200
2018/02/05 3,200 3,240 3,195 3,195 51,000
2018/02/02 3,265 3,295 3,255 3,290 41,700
2018/02/01 3,210 3,285 3,205 3,285 42,800
2018/01/31 3,215 3,255 3,175 3,175 54,300
2018/01/30 3,300 3,310 3,235 3,235 49,500
2018/01/29 3,320 3,340 3,305 3,310 27,600
2018/01/26 3,300 3,345 3,285 3,320 60,300
2018/01/25 3,310 3,310 3,280 3,290 32,200
2018/01/24 3,300 3,320 3,295 3,310 35,000
2018/01/23 3,285 3,325 3,285 3,305 33,200
2018/01/22 3,325 3,325 3,270 3,275 35,400
2018/01/19 3,290 3,335 3,290 3,320 28,100
2018/01/18 3,325 3,325 3,295 3,295 39,500
2018/01/17 3,320 3,330 3,300 3,300 31,600
2018/01/16 3,305 3,335 3,295 3,330 31,300
2018/01/15 3,345 3,350 3,305 3,310 37,500
2018/01/12 3,330 3,340 3,315 3,330 35,500
2018/01/11 3,335 3,345 3,325 3,340 26,900
2018/01/10 3,345 3,365 3,325 3,335 50,100
2018/01/09 3,335 3,345 3,325 3,340 33,800
2018/01/05 3,330 3,340 3,320 3,335 29,300
2018/01/04 3,350 3,350 3,315 3,330 36,700

このページの先頭へ