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 |
---|---|---|---|---|---|
2021/12/30 | 2,249 | 2,252 | 2,223 | 2,244 | 32,700 |
2021/12/29 | 2,233 | 2,257 | 2,216 | 2,257 | 52,700 |
2021/12/28 | 2,189 | 2,234 | 2,180 | 2,233 | 47,800 |
2021/12/27 | 2,205 | 2,205 | 2,175 | 2,187 | 30,400 |
2021/12/24 | 2,234 | 2,240 | 2,198 | 2,201 | 33,700 |
2021/12/23 | 2,205 | 2,216 | 2,196 | 2,209 | 25,800 |
2021/12/22 | 2,200 | 2,210 | 2,187 | 2,205 | 43,500 |
2021/12/21 | 2,192 | 2,203 | 2,172 | 2,190 | 64,000 |
2021/12/20 | 2,228 | 2,231 | 2,170 | 2,173 | 45,600 |
2021/12/17 | 2,250 | 2,256 | 2,225 | 2,242 | 59,400 |
2021/12/16 | 2,260 | 2,276 | 2,252 | 2,257 | 44,100 |
2021/12/15 | 2,222 | 2,256 | 2,222 | 2,254 | 46,300 |
2021/12/14 | 2,205 | 2,230 | 2,197 | 2,219 | 67,600 |
2021/12/13 | 2,219 | 2,221 | 2,189 | 2,200 | 73,800 |
2021/12/10 | 2,259 | 2,265 | 2,200 | 2,202 | 79,800 |
2021/12/09 | 2,258 | 2,280 | 2,230 | 2,241 | 46,000 |
2021/12/08 | 2,288 | 2,288 | 2,255 | 2,258 | 71,800 |
2021/12/07 | 2,213 | 2,252 | 2,205 | 2,243 | 52,200 |
2021/12/06 | 2,228 | 2,236 | 2,195 | 2,199 | 67,500 |
2021/12/03 | 2,168 | 2,231 | 2,160 | 2,228 | 56,800 |
2021/12/02 | 2,130 | 2,172 | 2,130 | 2,158 | 70,900 |
2021/12/01 | 2,115 | 2,161 | 2,112 | 2,144 | 79,600 |
2021/11/30 | 2,168 | 2,211 | 2,128 | 2,131 | 119,200 |
2021/11/29 | 2,170 | 2,189 | 2,131 | 2,133 | 85,400 |
2021/11/26 | 2,260 | 2,260 | 2,215 | 2,218 | 57,100 |
2021/11/25 | 2,286 | 2,290 | 2,259 | 2,267 | 38,100 |
2021/11/24 | 2,292 | 2,309 | 2,267 | 2,273 | 53,200 |
2021/11/22 | 2,329 | 2,329 | 2,288 | 2,294 | 98,400 |
2021/11/19 | 2,330 | 2,342 | 2,316 | 2,340 | 48,700 |
2021/11/18 | 2,347 | 2,364 | 2,312 | 2,355 | 61,700 |
2021/11/17 | 2,419 | 2,419 | 2,342 | 2,342 | 75,800 |
2021/11/16 | 2,390 | 2,406 | 2,364 | 2,406 | 85,000 |
2021/11/15 | 2,390 | 2,394 | 2,352 | 2,372 | 81,000 |
2021/11/12 | 2,390 | 2,420 | 2,378 | 2,389 | 119,700 |
2021/11/11 | 2,473 | 2,499 | 2,364 | 2,387 | 330,700 |
2021/11/10 | 2,624 | 2,687 | 2,616 | 2,673 | 114,100 |
2021/11/09 | 2,650 | 2,655 | 2,618 | 2,621 | 41,500 |
2021/11/08 | 2,688 | 2,695 | 2,657 | 2,657 | 55,500 |
2021/11/05 | 2,675 | 2,696 | 2,657 | 2,682 | 69,300 |
2021/11/04 | 2,714 | 2,725 | 2,667 | 2,677 | 131,300 |
2021/11/02 | 2,714 | 2,716 | 2,689 | 2,690 | 53,600 |
2021/11/01 | 2,710 | 2,736 | 2,682 | 2,736 | 76,200 |
2021/10/29 | 2,676 | 2,676 | 2,624 | 2,642 | 38,100 |
2021/10/28 | 2,650 | 2,701 | 2,648 | 2,701 | 77,000 |
2021/10/27 | 2,659 | 2,665 | 2,640 | 2,650 | 40,400 |
2021/10/26 | 2,660 | 2,671 | 2,639 | 2,661 | 41,600 |
2021/10/25 | 2,630 | 2,638 | 2,613 | 2,635 | 50,100 |
2021/10/22 | 2,570 | 2,609 | 2,555 | 2,609 | 45,600 |
2021/10/21 | 2,614 | 2,617 | 2,585 | 2,590 | 36,200 |
2021/10/20 | 2,641 | 2,661 | 2,607 | 2,618 | 42,100 |
2021/10/19 | 2,639 | 2,656 | 2,621 | 2,650 | 39,800 |
2021/10/18 | 2,638 | 2,638 | 2,582 | 2,621 | 54,100 |
2021/10/15 | 2,594 | 2,622 | 2,585 | 2,616 | 42,800 |
2021/10/14 | 2,530 | 2,597 | 2,525 | 2,581 | 52,500 |
2021/10/13 | 2,559 | 2,571 | 2,540 | 2,550 | 39,800 |
2021/10/12 | 2,610 | 2,616 | 2,566 | 2,575 | 33,800 |
2021/10/11 | 2,594 | 2,610 | 2,573 | 2,610 | 33,500 |
2021/10/08 | 2,594 | 2,623 | 2,579 | 2,594 | 50,000 |
2021/10/07 | 2,643 | 2,647 | 2,550 | 2,560 | 51,700 |
2021/10/06 | 2,669 | 2,709 | 2,636 | 2,641 | 56,700 |
2021/10/05 | 2,677 | 2,680 | 2,606 | 2,644 | 99,100 |
2021/10/04 | 2,701 | 2,744 | 2,686 | 2,701 | 68,100 |
2021/10/01 | 2,651 | 2,696 | 2,626 | 2,657 | 110,600 |
2021/09/30 | 2,660 | 2,696 | 2,658 | 2,680 | 88,000 |
2021/09/29 | 2,663 | 2,682 | 2,630 | 2,682 | 84,000 |
2021/09/28 | 2,720 | 2,739 | 2,677 | 2,728 | 85,300 |
2021/09/27 | 2,800 | 2,802 | 2,727 | 2,731 | 75,400 |
2021/09/24 | 2,759 | 2,818 | 2,744 | 2,811 | 136,500 |
2021/09/22 | 2,737 | 2,753 | 2,707 | 2,713 | 80,400 |
2021/09/21 | 2,742 | 2,778 | 2,701 | 2,750 | 123,500 |
2021/09/17 | 2,757 | 2,832 | 2,723 | 2,810 | 177,900 |
2021/09/16 | 2,728 | 2,755 | 2,698 | 2,712 | 100,200 |
2021/09/15 | 2,710 | 2,714 | 2,683 | 2,709 | 61,200 |
2021/09/14 | 2,684 | 2,740 | 2,668 | 2,738 | 129,500 |
2021/09/13 | 2,633 | 2,684 | 2,607 | 2,684 | 94,700 |
2021/09/10 | 2,600 | 2,647 | 2,582 | 2,633 | 121,200 |
2021/09/09 | 2,600 | 2,612 | 2,586 | 2,599 | 65,600 |
2021/09/08 | 2,616 | 2,620 | 2,587 | 2,599 | 64,800 |
2021/09/07 | 2,610 | 2,635 | 2,597 | 2,615 | 68,600 |
2021/09/06 | 2,600 | 2,618 | 2,587 | 2,600 | 47,100 |
2021/09/03 | 2,590 | 2,630 | 2,576 | 2,608 | 52,900 |
2021/09/02 | 2,593 | 2,605 | 2,560 | 2,595 | 48,800 |
2021/09/01 | 2,593 | 2,646 | 2,593 | 2,606 | 68,000 |
2021/08/31 | 2,595 | 2,639 | 2,582 | 2,615 | 72,600 |
2021/08/30 | 2,565 | 2,610 | 2,560 | 2,598 | 58,700 |
2021/08/27 | 2,565 | 2,584 | 2,537 | 2,568 | 62,700 |
2021/08/26 | 2,553 | 2,592 | 2,535 | 2,563 | 69,200 |
2021/08/25 | 2,607 | 2,643 | 2,573 | 2,576 | 70,900 |
2021/08/24 | 2,562 | 2,620 | 2,562 | 2,611 | 70,800 |
2021/08/23 | 2,547 | 2,581 | 2,515 | 2,562 | 79,000 |
2021/08/20 | 2,557 | 2,569 | 2,514 | 2,524 | 86,700 |
2021/08/19 | 2,664 | 2,670 | 2,586 | 2,590 | 80,000 |
2021/08/18 | 2,668 | 2,676 | 2,617 | 2,639 | 59,700 |
2021/08/17 | 2,678 | 2,709 | 2,652 | 2,664 | 88,700 |
2021/08/16 | 2,700 | 2,714 | 2,650 | 2,670 | 77,700 |
2021/08/13 | 2,720 | 2,727 | 2,693 | 2,710 | 65,100 |
2021/08/12 | 2,785 | 2,785 | 2,691 | 2,720 | 133,300 |
2021/08/11 | 2,764 | 2,793 | 2,720 | 2,763 | 165,300 |
2021/08/10 | 2,596 | 2,839 | 2,596 | 2,808 | 558,000 |
2021/08/06 | 2,504 | 2,560 | 2,474 | 2,555 | 106,600 |
2021/08/05 | 2,478 | 2,504 | 2,460 | 2,504 | 54,600 |
2021/08/04 | 2,520 | 2,520 | 2,479 | 2,487 | 70,000 |
2021/08/03 | 2,513 | 2,539 | 2,501 | 2,519 | 63,100 |
2021/08/02 | 2,512 | 2,538 | 2,489 | 2,530 | 71,400 |
2021/07/30 | 2,537 | 2,543 | 2,485 | 2,503 | 80,000 |
2021/07/29 | 2,597 | 2,597 | 2,540 | 2,562 | 62,900 |
2021/07/28 | 2,609 | 2,617 | 2,547 | 2,575 | 83,500 |
2021/07/27 | 2,670 | 2,677 | 2,585 | 2,612 | 134,600 |
2021/07/26 | 2,588 | 2,648 | 2,562 | 2,633 | 207,700 |
2021/07/21 | 2,542 | 2,542 | 2,478 | 2,501 | 88,700 |
2021/07/20 | 2,411 | 2,500 | 2,405 | 2,442 | 111,200 |
2021/07/19 | 2,492 | 2,492 | 2,440 | 2,450 | 61,900 |
2021/07/16 | 2,500 | 2,534 | 2,481 | 2,506 | 54,300 |
2021/07/15 | 2,551 | 2,554 | 2,515 | 2,520 | 52,700 |
2021/07/14 | 2,550 | 2,590 | 2,510 | 2,571 | 71,700 |
2021/07/13 | 2,635 | 2,640 | 2,564 | 2,582 | 106,500 |
2021/07/12 | 2,662 | 2,680 | 2,575 | 2,610 | 93,900 |
2021/07/09 | 2,552 | 2,595 | 2,503 | 2,586 | 177,900 |
2021/07/08 | 2,559 | 2,649 | 2,539 | 2,571 | 179,600 |
2021/07/07 | 2,481 | 2,565 | 2,468 | 2,534 | 114,400 |
2021/07/06 | 2,426 | 2,490 | 2,418 | 2,470 | 58,600 |
2021/07/05 | 2,437 | 2,453 | 2,390 | 2,419 | 80,400 |
2021/07/02 | 2,379 | 2,444 | 2,363 | 2,442 | 100,200 |
2021/07/01 | 2,400 | 2,400 | 2,324 | 2,329 | 53,900 |
2021/06/30 | 2,426 | 2,430 | 2,357 | 2,362 | 70,800 |
2021/06/29 | 2,349 | 2,424 | 2,325 | 2,415 | 96,300 |
2021/06/28 | 2,328 | 2,374 | 2,321 | 2,367 | 41,000 |
2021/06/25 | 2,320 | 2,329 | 2,304 | 2,318 | 34,100 |
2021/06/24 | 2,290 | 2,302 | 2,269 | 2,298 | 19,500 |
2021/06/23 | 2,302 | 2,308 | 2,275 | 2,293 | 29,600 |
2021/06/22 | 2,251 | 2,320 | 2,235 | 2,310 | 56,500 |
2021/06/21 | 2,250 | 2,250 | 2,178 | 2,201 | 78,400 |
2021/06/18 | 2,292 | 2,292 | 2,253 | 2,254 | 88,200 |
2021/06/17 | 2,319 | 2,323 | 2,288 | 2,288 | 40,600 |
2021/06/16 | 2,271 | 2,324 | 2,263 | 2,318 | 56,800 |
2021/06/15 | 2,310 | 2,310 | 2,269 | 2,288 | 47,900 |
2021/06/14 | 2,321 | 2,321 | 2,287 | 2,298 | 39,100 |
2021/06/11 | 2,356 | 2,356 | 2,293 | 2,306 | 76,700 |
2021/06/10 | 2,366 | 2,367 | 2,320 | 2,357 | 56,400 |
2021/06/09 | 2,390 | 2,440 | 2,368 | 2,380 | 48,200 |
2021/06/08 | 2,373 | 2,403 | 2,345 | 2,390 | 51,200 |
2021/06/07 | 2,334 | 2,376 | 2,304 | 2,364 | 84,000 |
2021/06/04 | 2,310 | 2,322 | 2,297 | 2,313 | 57,700 |
2021/06/03 | 2,298 | 2,314 | 2,252 | 2,314 | 52,500 |
2021/06/02 | 2,236 | 2,299 | 2,226 | 2,298 | 58,200 |
2021/06/01 | 2,256 | 2,269 | 2,212 | 2,236 | 50,900 |
2021/05/31 | 2,296 | 2,296 | 2,242 | 2,245 | 30,200 |
2021/05/28 | 2,260 | 2,314 | 2,254 | 2,296 | 66,200 |
2021/05/27 | 2,258 | 2,296 | 2,245 | 2,246 | 58,300 |
2021/05/26 | 2,238 | 2,254 | 2,200 | 2,245 | 30,300 |
2021/05/25 | 2,309 | 2,310 | 2,250 | 2,252 | 34,200 |
2021/05/24 | 2,262 | 2,296 | 2,251 | 2,292 | 38,900 |
2021/05/21 | 2,213 | 2,257 | 2,213 | 2,246 | 39,600 |
2021/05/20 | 2,199 | 2,228 | 2,197 | 2,213 | 24,700 |
2021/05/19 | 2,218 | 2,236 | 2,192 | 2,197 | 46,600 |
2021/05/18 | 2,259 | 2,278 | 2,236 | 2,263 | 28,500 |
2021/05/17 | 2,225 | 2,261 | 2,225 | 2,233 | 40,600 |
2021/05/14 | 2,207 | 2,252 | 2,207 | 2,218 | 57,200 |
2021/05/13 | 2,221 | 2,253 | 2,203 | 2,204 | 69,200 |
2021/05/12 | 2,283 | 2,283 | 2,230 | 2,265 | 58,600 |
2021/05/11 | 2,308 | 2,315 | 2,266 | 2,287 | 52,200 |
2021/05/10 | 2,240 | 2,312 | 2,240 | 2,312 | 42,400 |
2021/05/07 | 2,246 | 2,281 | 2,237 | 2,251 | 39,900 |
2021/05/06 | 2,199 | 2,244 | 2,199 | 2,230 | 45,400 |
2021/04/30 | 2,183 | 2,197 | 2,156 | 2,156 | 41,600 |
2021/04/28 | 2,222 | 2,238 | 2,194 | 2,202 | 29,400 |
2021/04/27 | 2,230 | 2,255 | 2,221 | 2,222 | 31,700 |
2021/04/26 | 2,270 | 2,284 | 2,230 | 2,242 | 81,800 |
2021/04/23 | 2,182 | 2,292 | 2,160 | 2,279 | 227,900 |
2021/04/22 | 2,109 | 2,143 | 2,064 | 2,132 | 52,200 |
2021/04/21 | 2,117 | 2,120 | 2,069 | 2,084 | 45,200 |
2021/04/20 | 2,177 | 2,187 | 2,151 | 2,151 | 29,100 |
2021/04/19 | 2,217 | 2,229 | 2,193 | 2,199 | 17,300 |
2021/04/16 | 2,239 | 2,239 | 2,212 | 2,226 | 10,400 |
2021/04/15 | 2,225 | 2,256 | 2,225 | 2,239 | 24,900 |
2021/04/14 | 2,245 | 2,245 | 2,217 | 2,227 | 25,800 |
2021/04/13 | 2,271 | 2,280 | 2,252 | 2,253 | 39,500 |
2021/04/12 | 2,260 | 2,290 | 2,253 | 2,254 | 42,300 |
2021/04/09 | 2,182 | 2,216 | 2,178 | 2,215 | 47,100 |
2021/04/08 | 2,225 | 2,225 | 2,175 | 2,197 | 43,800 |
2021/04/07 | 2,210 | 2,241 | 2,188 | 2,238 | 35,000 |
2021/04/06 | 2,250 | 2,260 | 2,190 | 2,210 | 39,900 |
2021/04/05 | 2,240 | 2,244 | 2,216 | 2,232 | 26,300 |
2021/04/02 | 2,221 | 2,225 | 2,199 | 2,219 | 18,100 |
2021/04/01 | 2,207 | 2,234 | 2,193 | 2,205 | 49,600 |
2021/03/31 | 2,222 | 2,236 | 2,174 | 2,174 | 61,300 |
2021/03/30 | 2,230 | 2,250 | 2,195 | 2,232 | 57,400 |
2021/03/29 | 2,355 | 2,358 | 2,257 | 2,290 | 84,900 |
2021/03/26 | 2,291 | 2,329 | 2,290 | 2,311 | 40,000 |
2021/03/25 | 2,272 | 2,315 | 2,269 | 2,276 | 63,800 |
2021/03/24 | 2,300 | 2,320 | 2,252 | 2,257 | 47,500 |
2021/03/23 | 2,427 | 2,428 | 2,321 | 2,321 | 54,000 |
2021/03/22 | 2,456 | 2,484 | 2,401 | 2,425 | 90,500 |
2021/03/19 | 2,400 | 2,479 | 2,371 | 2,456 | 117,000 |
2021/03/18 | 2,400 | 2,400 | 2,352 | 2,381 | 61,200 |
2021/03/17 | 2,312 | 2,392 | 2,305 | 2,383 | 50,800 |
2021/03/16 | 2,290 | 2,345 | 2,272 | 2,341 | 69,300 |
2021/03/15 | 2,204 | 2,285 | 2,204 | 2,285 | 43,700 |
2021/03/12 | 2,214 | 2,225 | 2,181 | 2,207 | 65,800 |
2021/03/11 | 2,232 | 2,242 | 2,204 | 2,213 | 47,600 |
2021/03/10 | 2,240 | 2,257 | 2,221 | 2,227 | 41,600 |
2021/03/09 | 2,227 | 2,249 | 2,221 | 2,232 | 51,900 |
2021/03/08 | 2,186 | 2,210 | 2,178 | 2,203 | 58,700 |
2021/03/05 | 2,118 | 2,160 | 2,101 | 2,153 | 48,700 |
2021/03/04 | 2,104 | 2,135 | 2,103 | 2,129 | 32,600 |
2021/03/03 | 2,118 | 2,152 | 2,102 | 2,126 | 87,100 |
2021/03/02 | 2,187 | 2,187 | 2,149 | 2,168 | 56,000 |
2021/03/01 | 2,207 | 2,220 | 2,173 | 2,182 | 48,800 |
2021/02/26 | 2,209 | 2,209 | 2,165 | 2,167 | 57,100 |
2021/02/25 | 2,226 | 2,244 | 2,204 | 2,234 | 33,300 |
2021/02/24 | 2,228 | 2,232 | 2,200 | 2,204 | 42,000 |
2021/02/22 | 2,237 | 2,255 | 2,221 | 2,228 | 26,000 |
2021/02/19 | 2,225 | 2,235 | 2,188 | 2,212 | 31,300 |
2021/02/18 | 2,270 | 2,280 | 2,237 | 2,239 | 26,900 |
2021/02/17 | 2,237 | 2,269 | 2,224 | 2,254 | 22,800 |
2021/02/16 | 2,284 | 2,285 | 2,248 | 2,260 | 36,800 |
2021/02/15 | 2,330 | 2,335 | 2,299 | 2,300 | 44,200 |
2021/02/12 | 2,264 | 2,307 | 2,263 | 2,283 | 33,500 |
2021/02/10 | 2,255 | 2,325 | 2,254 | 2,266 | 43,100 |
2021/02/09 | 2,310 | 2,318 | 2,247 | 2,254 | 93,700 |
2021/02/08 | 2,286 | 2,382 | 2,286 | 2,320 | 138,900 |
2021/02/05 | 2,170 | 2,244 | 2,160 | 2,236 | 88,400 |
2021/02/04 | 2,142 | 2,154 | 2,133 | 2,151 | 32,400 |
2021/02/03 | 2,095 | 2,130 | 2,095 | 2,129 | 28,900 |
2021/02/02 | 2,089 | 2,105 | 2,080 | 2,096 | 28,300 |
2021/02/01 | 2,080 | 2,096 | 2,059 | 2,066 | 28,300 |
2021/01/29 | 2,122 | 2,128 | 2,075 | 2,080 | 47,700 |
2021/01/28 | 2,100 | 2,140 | 2,096 | 2,119 | 172,000 |
2021/01/27 | 2,101 | 2,148 | 2,101 | 2,131 | 49,200 |
2021/01/26 | 2,077 | 2,132 | 2,072 | 2,104 | 75,800 |
2021/01/25 | 2,043 | 2,077 | 2,032 | 2,076 | 57,500 |
2021/01/22 | 2,000 | 2,020 | 1,986 | 2,010 | 60,500 |
2021/01/21 | 2,003 | 2,028 | 1,997 | 2,004 | 60,600 |
2021/01/20 | 2,000 | 2,013 | 1,987 | 1,989 | 52,100 |
2021/01/19 | 2,024 | 2,035 | 2,000 | 2,000 | 53,400 |
2021/01/18 | 2,005 | 2,035 | 2,001 | 2,024 | 32,700 |
2021/01/15 | 2,061 | 2,068 | 2,034 | 2,038 | 25,100 |
2021/01/14 | 2,048 | 2,072 | 2,041 | 2,060 | 37,200 |
2021/01/13 | 2,050 | 2,060 | 2,028 | 2,051 | 29,700 |
2021/01/12 | 2,070 | 2,070 | 2,037 | 2,058 | 47,900 |
2021/01/08 | 2,050 | 2,063 | 2,029 | 2,063 | 43,600 |
2021/01/07 | 2,037 | 2,074 | 2,034 | 2,046 | 55,700 |
2021/01/06 | 1,986 | 2,036 | 1,984 | 2,027 | 43,000 |
2021/01/05 | 1,980 | 2,000 | 1,956 | 1,986 | 37,900 |
2021/01/04 | 2,001 | 2,001 | 1,943 | 1,970 | 37,200 |