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
2020/12/30 2,030 2,043 1,984 2,010 61,100
2020/12/29 2,019 2,040 2,000 2,040 39,600
2020/12/28 2,055 2,065 1,993 2,019 51,000
2020/12/25 2,048 2,063 2,031 2,059 77,000
2020/12/24 1,986 2,042 1,986 2,004 65,900
2020/12/23 1,979 1,987 1,944 1,986 55,000
2020/12/22 1,983 1,990 1,950 1,965 69,300
2020/12/21 1,934 2,000 1,934 1,983 76,200
2020/12/18 1,933 1,939 1,903 1,919 138,700
2020/12/17 1,940 1,960 1,908 1,915 73,500
2020/12/16 2,010 2,018 1,932 1,936 85,400
2020/12/15 2,005 2,029 1,984 1,992 55,400
2020/12/14 2,004 2,048 2,003 2,029 37,200
2020/12/11 2,036 2,036 2,004 2,011 46,100
2020/12/10 2,013 2,045 2,007 2,034 56,700
2020/12/09 2,000 2,024 1,997 2,024 52,200
2020/12/08 2,011 2,026 1,980 2,007 43,900
2020/12/07 2,000 2,029 1,988 2,011 71,300
2020/12/04 1,953 1,996 1,947 1,996 67,600
2020/12/03 1,921 1,955 1,920 1,955 70,400
2020/12/02 1,899 1,917 1,871 1,906 61,700
2020/12/01 1,847 1,888 1,829 1,874 78,700
2020/11/30 1,900 1,900 1,809 1,812 102,800
2020/11/27 1,896 1,920 1,892 1,910 64,600
2020/11/26 1,885 1,904 1,855 1,896 38,100
2020/11/25 1,903 1,921 1,872 1,872 67,400
2020/11/24 1,904 1,921 1,891 1,903 38,900
2020/11/20 1,849 1,875 1,828 1,867 31,600
2020/11/19 1,852 1,877 1,850 1,865 38,700
2020/11/18 1,907 1,907 1,862 1,862 33,000
2020/11/17 1,940 1,943 1,904 1,917 56,900
2020/11/16 1,899 1,918 1,886 1,906 44,200
2020/11/13 1,860 1,873 1,838 1,863 42,400
2020/11/12 1,905 1,926 1,880 1,884 46,800
2020/11/11 1,948 1,953 1,880 1,905 59,300
2020/11/10 1,920 1,950 1,888 1,922 88,900
2020/11/09 1,845 1,899 1,822 1,896 58,500
2020/11/06 1,870 1,880 1,844 1,848 51,600
2020/11/05 1,800 1,868 1,756 1,852 118,500
2020/11/04 1,800 1,807 1,778 1,787 44,400
2020/11/02 1,751 1,810 1,751 1,796 39,300
2020/10/30 1,782 1,782 1,725 1,737 47,400
2020/10/29 1,781 1,795 1,769 1,791 25,100
2020/10/28 1,810 1,810 1,792 1,807 37,300
2020/10/27 1,820 1,835 1,815 1,828 25,900
2020/10/26 1,838 1,846 1,825 1,842 15,400
2020/10/23 1,820 1,848 1,818 1,843 21,700
2020/10/22 1,835 1,862 1,817 1,823 23,800
2020/10/21 1,839 1,859 1,838 1,856 27,300
2020/10/20 1,857 1,866 1,810 1,816 30,100
2020/10/19 1,816 1,857 1,816 1,846 24,000
2020/10/16 1,825 1,829 1,813 1,823 21,000
2020/10/15 1,850 1,864 1,817 1,822 38,200
2020/10/14 1,860 1,867 1,848 1,854 24,700
2020/10/13 1,855 1,876 1,848 1,860 40,400
2020/10/12 1,885 1,885 1,853 1,861 37,800
2020/10/09 1,899 1,902 1,878 1,885 34,400
2020/10/08 1,918 1,921 1,890 1,890 41,200
2020/10/07 1,921 1,925 1,901 1,901 35,300
2020/10/06 1,950 1,961 1,936 1,949 19,800
2020/10/05 1,889 1,942 1,889 1,936 59,600
2020/10/02 1,921 1,943 1,882 1,882 57,100
2020/09/30 1,969 1,969 1,896 1,896 51,100
2020/09/29 1,987 1,987 1,943 1,961 38,500
2020/09/28 1,964 1,995 1,948 1,992 72,900
2020/09/25 1,931 1,948 1,919 1,930 50,400
2020/09/24 1,955 1,972 1,924 1,925 43,900
2020/09/23 1,988 1,988 1,938 1,953 53,000
2020/09/18 1,999 2,005 1,965 1,989 58,300
2020/09/17 1,970 1,996 1,951 1,969 37,400
2020/09/16 2,003 2,003 1,973 1,982 37,400
2020/09/15 2,021 2,021 1,991 2,003 32,700
2020/09/14 2,016 2,046 1,995 2,011 59,000
2020/09/11 1,983 1,992 1,955 1,992 60,000
2020/09/10 1,965 1,986 1,951 1,981 51,700
2020/09/09 1,981 1,986 1,945 1,953 69,000
2020/09/08 1,944 2,036 1,944 2,005 98,100
2020/09/07 1,870 1,947 1,862 1,938 69,000
2020/09/04 1,872 1,877 1,837 1,858 45,600
2020/09/03 1,893 1,894 1,860 1,877 91,200
2020/09/02 1,894 1,894 1,858 1,862 62,400
2020/09/01 1,900 1,922 1,865 1,898 74,800
2020/08/31 1,938 1,958 1,891 1,901 83,700
2020/08/28 1,918 1,968 1,894 1,905 58,700
2020/08/27 1,926 1,926 1,902 1,917 24,300
2020/08/26 1,930 1,930 1,895 1,916 29,800
2020/08/25 1,914 1,939 1,909 1,930 41,200
2020/08/24 1,862 1,886 1,855 1,886 37,100
2020/08/21 1,858 1,887 1,852 1,869 45,900
2020/08/20 1,859 1,889 1,836 1,849 65,000
2020/08/19 1,865 1,914 1,861 1,886 36,900
2020/08/18 1,870 1,892 1,865 1,876 43,500
2020/08/17 1,900 1,909 1,875 1,888 30,000
2020/08/14 1,920 1,920 1,888 1,911 65,300
2020/08/13 1,932 1,954 1,914 1,930 74,700
2020/08/12 1,821 1,941 1,821 1,905 102,900
2020/08/11 1,848 1,866 1,808 1,820 142,300
2020/08/07 1,878 1,910 1,865 1,892 56,000
2020/08/06 1,860 1,918 1,843 1,878 36,000
2020/08/05 1,850 1,853 1,812 1,845 47,900
2020/08/04 1,806 1,858 1,802 1,858 51,000
2020/08/03 1,784 1,825 1,776 1,795 45,900
2020/07/31 1,860 1,874 1,755 1,755 92,900
2020/07/30 1,950 1,955 1,889 1,900 37,400
2020/07/29 1,985 1,985 1,946 1,947 45,500
2020/07/28 2,008 2,017 1,982 1,986 25,500
2020/07/27 1,990 2,008 1,965 2,008 32,600
2020/07/22 2,020 2,047 2,004 2,005 23,100
2020/07/21 2,037 2,055 2,006 2,041 64,700
2020/07/20 2,049 2,049 1,974 2,026 30,300
2020/07/17 2,034 2,040 1,990 2,008 33,700
2020/07/16 2,046 2,052 2,005 2,024 37,300
2020/07/15 2,013 2,053 1,995 2,033 49,100
2020/07/14 2,022 2,028 1,996 1,998 26,500
2020/07/13 1,988 2,020 1,966 2,020 64,800
2020/07/10 1,980 1,980 1,930 1,932 71,600
2020/07/09 2,033 2,041 1,992 1,992 58,700
2020/07/08 2,048 2,067 2,014 2,016 35,500
2020/07/07 2,068 2,079 2,027 2,072 82,700
2020/07/06 1,981 2,049 1,981 2,038 55,200
2020/07/03 1,981 2,008 1,957 1,977 46,100
2020/07/02 2,030 2,048 1,965 1,976 120,500
2020/07/01 2,074 2,100 2,008 2,017 69,200
2020/06/30 2,107 2,133 2,072 2,072 78,200
2020/06/29 2,148 2,162 2,102 2,106 66,500
2020/06/26 2,188 2,197 2,160 2,172 47,900
2020/06/25 2,191 2,203 2,136 2,161 97,300
2020/06/24 2,299 2,299 2,202 2,213 72,600
2020/06/23 2,280 2,304 2,236 2,266 128,100
2020/06/22 2,208 2,249 2,192 2,246 194,900
2020/06/19 2,175 2,189 2,126 2,158 149,900
2020/06/18 2,147 2,169 2,120 2,156 87,800
2020/06/17 2,130 2,130 2,091 2,126 63,000
2020/06/16 2,048 2,129 2,021 2,124 114,800
2020/06/15 2,040 2,059 1,976 1,976 63,100
2020/06/12 2,032 2,037 1,973 2,030 73,800
2020/06/11 2,170 2,170 2,078 2,082 83,900
2020/06/10 2,150 2,169 2,134 2,167 52,600
2020/06/09 2,177 2,177 2,129 2,163 73,800
2020/06/08 2,187 2,213 2,163 2,168 94,700
2020/06/05 2,100 2,153 2,084 2,152 100,200
2020/06/04 2,103 2,112 2,079 2,100 56,700
2020/06/03 2,083 2,096 2,064 2,079 75,000
2020/06/02 2,043 2,063 2,010 2,061 63,200
2020/06/01 2,046 2,052 2,003 2,019 42,900
2020/05/29 2,089 2,091 2,043 2,043 81,900
2020/05/28 2,098 2,098 2,025 2,070 87,800
2020/05/27 2,057 2,072 2,022 2,064 78,500
2020/05/26 1,941 2,013 1,932 2,007 74,100
2020/05/25 1,915 1,919 1,900 1,919 42,100
2020/05/22 1,889 1,889 1,843 1,880 45,900
2020/05/21 1,898 1,907 1,886 1,901 44,200
2020/05/20 1,835 1,885 1,827 1,882 78,500
2020/05/19 1,850 1,851 1,811 1,833 50,800
2020/05/18 1,800 1,815 1,767 1,795 68,500
2020/05/15 1,781 1,800 1,760 1,781 56,000
2020/05/14 1,802 1,809 1,774 1,774 68,200
2020/05/13 1,831 1,831 1,803 1,828 55,400
2020/05/12 1,926 1,941 1,846 1,857 98,000
2020/05/11 1,878 1,942 1,878 1,926 107,300
2020/05/08 1,780 1,824 1,760 1,819 64,500
2020/05/07 1,788 1,814 1,736 1,755 95,400
2020/05/01 1,870 1,870 1,782 1,788 79,000
2020/04/30 1,873 1,892 1,850 1,882 93,100
2020/04/28 1,844 1,844 1,785 1,809 63,300
2020/04/27 1,769 1,827 1,759 1,825 98,300
2020/04/24 1,733 1,760 1,702 1,755 143,100
2020/04/23 1,709 1,735 1,682 1,717 95,700
2020/04/22 1,730 1,730 1,690 1,711 76,400
2020/04/21 1,745 1,760 1,712 1,730 84,200
2020/04/20 1,758 1,786 1,748 1,756 66,400
2020/04/17 1,743 1,780 1,720 1,749 81,600
2020/04/16 1,703 1,752 1,701 1,752 56,800
2020/04/15 1,743 1,762 1,706 1,716 79,800
2020/04/14 1,720 1,770 1,706 1,755 51,200
2020/04/13 1,739 1,759 1,705 1,714 55,300
2020/04/10 1,761 1,761 1,692 1,740 59,300
2020/04/09 1,744 1,765 1,720 1,761 58,400
2020/04/08 1,760 1,782 1,730 1,760 64,400
2020/04/07 1,777 1,787 1,695 1,757 80,100
2020/04/06 1,686 1,753 1,657 1,737 66,400
2020/04/03 1,725 1,765 1,666 1,687 45,900
2020/04/02 1,768 1,780 1,705 1,711 52,700
2020/04/01 1,850 1,895 1,785 1,800 59,000
2020/03/31 1,945 1,950 1,852 1,871 67,900
2020/03/30 1,914 1,941 1,836 1,933 92,100
2020/03/27 1,969 1,980 1,896 1,968 100,200
2020/03/26 1,867 1,923 1,820 1,903 126,000
2020/03/25 1,913 1,955 1,800 1,879 137,600
2020/03/24 1,589 1,721 1,571 1,721 124,800
2020/03/23 1,550 1,585 1,501 1,549 194,400
2020/03/19 1,557 1,598 1,487 1,496 170,400
2020/03/18 1,646 1,689 1,539 1,544 130,400
2020/03/17 1,541 1,657 1,523 1,648 142,000
2020/03/16 1,645 1,680 1,605 1,610 106,600
2020/03/13 1,638 1,690 1,569 1,631 160,500
2020/03/12 1,830 1,837 1,733 1,758 160,600
2020/03/11 1,921 1,959 1,891 1,891 95,900
2020/03/10 1,871 1,927 1,786 1,922 108,100
2020/03/09 1,943 1,975 1,871 1,891 135,800
2020/03/06 2,085 2,085 2,008 2,021 76,800
2020/03/05 2,180 2,180 2,113 2,119 88,200
2020/03/04 2,142 2,183 2,136 2,151 57,100
2020/03/03 2,225 2,244 2,166 2,166 105,000
2020/03/02 2,120 2,239 2,108 2,190 96,300
2020/02/28 2,163 2,216 2,135 2,143 124,700
2020/02/27 2,286 2,315 2,240 2,240 88,900
2020/02/26 2,339 2,350 2,294 2,315 110,400
2020/02/25 2,414 2,421 2,373 2,373 116,600
2020/02/21 2,509 2,563 2,506 2,541 90,300
2020/02/20 2,503 2,544 2,492 2,505 70,400
2020/02/19 2,514 2,519 2,472 2,503 57,900
2020/02/18 2,532 2,532 2,482 2,498 94,000
2020/02/17 2,583 2,583 2,530 2,537 75,300
2020/02/14 2,615 2,615 2,578 2,605 79,600
2020/02/13 2,579 2,636 2,578 2,619 129,100
2020/02/12 2,584 2,617 2,576 2,595 111,100
2020/02/10 2,562 2,630 2,557 2,571 215,900
2020/02/07 2,795 2,823 2,776 2,812 96,200
2020/02/06 2,750 2,783 2,743 2,776 68,800
2020/02/05 2,746 2,746 2,705 2,724 53,000
2020/02/04 2,661 2,719 2,659 2,710 45,100
2020/02/03 2,614 2,686 2,610 2,663 64,400
2020/01/31 2,638 2,680 2,631 2,654 30,300
2020/01/30 2,648 2,661 2,624 2,638 66,400
2020/01/29 2,644 2,644 2,612 2,629 27,800
2020/01/28 2,600 2,647 2,580 2,634 67,000
2020/01/27 2,675 2,675 2,626 2,630 42,000
2020/01/24 2,665 2,694 2,657 2,674 38,500
2020/01/23 2,655 2,678 2,652 2,661 43,900
2020/01/22 2,673 2,685 2,660 2,685 32,400
2020/01/21 2,692 2,695 2,667 2,673 32,600
2020/01/20 2,684 2,702 2,681 2,687 34,300
2020/01/17 2,693 2,693 2,666 2,668 51,700
2020/01/16 2,729 2,729 2,685 2,694 63,500
2020/01/15 2,705 2,717 2,672 2,687 52,200
2020/01/14 2,740 2,744 2,698 2,709 56,700
2020/01/10 2,760 2,760 2,726 2,734 27,100
2020/01/09 2,700 2,739 2,700 2,732 33,700
2020/01/08 2,709 2,709 2,663 2,686 58,100
2020/01/07 2,758 2,779 2,727 2,740 62,900
2020/01/06 2,759 2,762 2,721 2,738 68,100

このページの先頭へ