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
2022/12/30 2,815 2,834 2,805 2,813 33,200
2022/12/29 2,783 2,805 2,758 2,793 44,200
2022/12/28 2,810 2,811 2,795 2,811 28,000
2022/12/27 2,800 2,812 2,791 2,810 20,800
2022/12/26 2,770 2,790 2,764 2,774 23,600
2022/12/23 2,799 2,801 2,760 2,773 39,000
2022/12/22 2,800 2,815 2,792 2,798 41,400
2022/12/21 2,769 2,786 2,722 2,766 61,400
2022/12/20 2,882 2,885 2,751 2,765 81,700
2022/12/19 2,855 2,866 2,840 2,857 25,800
2022/12/16 2,882 2,894 2,856 2,856 56,600
2022/12/15 2,866 2,914 2,866 2,907 26,600
2022/12/14 2,918 2,918 2,875 2,879 36,200
2022/12/13 2,905 2,927 2,892 2,903 41,300
2022/12/12 2,960 2,964 2,890 2,890 46,000
2022/12/09 2,925 2,970 2,901 2,947 108,900
2022/12/08 2,895 2,930 2,886 2,923 87,800
2022/12/07 2,828 2,894 2,828 2,888 57,700
2022/12/06 2,772 2,869 2,762 2,859 97,400
2022/12/05 2,873 2,873 2,810 2,867 85,800
2022/12/02 2,994 2,994 2,848 2,872 265,600
2022/12/01 2,870 2,885 2,830 2,844 73,600
2022/11/30 2,862 2,900 2,848 2,869 85,400
2022/11/29 2,863 2,911 2,820 2,862 85,500
2022/11/28 2,892 2,927 2,877 2,881 129,300
2022/11/25 3,105 3,110 2,963 2,992 220,900
2022/11/24 3,000 3,065 2,985 3,045 284,000
2022/11/22 2,849 2,896 2,849 2,879 58,900
2022/11/21 2,800 2,840 2,781 2,840 65,500
2022/11/18 2,736 2,778 2,736 2,767 51,500
2022/11/17 2,683 2,718 2,680 2,709 32,800
2022/11/16 2,675 2,705 2,632 2,683 63,700
2022/11/15 2,694 2,721 2,672 2,682 41,300
2022/11/14 2,816 2,816 2,684 2,702 144,000
2022/11/11 2,939 2,939 2,754 2,795 213,100
2022/11/10 2,790 2,942 2,780 2,941 405,900
2022/11/09 2,716 2,741 2,672 2,690 87,000
2022/11/08 2,639 2,688 2,634 2,688 74,200
2022/11/07 2,619 2,641 2,604 2,626 43,700
2022/11/04 2,577 2,599 2,560 2,588 47,000
2022/11/02 2,578 2,630 2,573 2,611 70,700
2022/11/01 2,567 2,582 2,548 2,561 25,300
2022/10/31 2,506 2,550 2,506 2,550 35,900
2022/10/28 2,478 2,509 2,467 2,481 135,300
2022/10/27 2,515 2,516 2,488 2,498 34,300
2022/10/26 2,537 2,542 2,514 2,516 39,500
2022/10/25 2,504 2,524 2,499 2,511 32,900
2022/10/24 2,532 2,536 2,494 2,499 41,300
2022/10/21 2,540 2,546 2,495 2,495 38,200
2022/10/20 2,552 2,566 2,529 2,560 45,300
2022/10/19 2,622 2,631 2,584 2,593 33,600
2022/10/18 2,649 2,652 2,617 2,622 32,800
2022/10/17 2,604 2,635 2,604 2,631 30,900
2022/10/14 2,659 2,665 2,631 2,645 40,800
2022/10/13 2,599 2,628 2,592 2,625 31,000
2022/10/12 2,601 2,633 2,591 2,613 29,200
2022/10/11 2,617 2,626 2,600 2,600 37,500
2022/10/07 2,613 2,648 2,603 2,641 37,900
2022/10/06 2,643 2,661 2,615 2,630 60,600
2022/10/05 2,680 2,696 2,666 2,681 57,700
2022/10/04 2,648 2,663 2,632 2,663 41,700
2022/10/03 2,550 2,598 2,530 2,598 37,500
2022/09/30 2,638 2,639 2,572 2,573 42,300
2022/09/29 2,637 2,655 2,612 2,637 64,900
2022/09/28 2,622 2,636 2,589 2,626 63,500
2022/09/27 2,653 2,653 2,626 2,635 32,700
2022/09/26 2,631 2,656 2,625 2,638 55,500
2022/09/22 2,660 2,674 2,643 2,665 41,600
2022/09/21 2,706 2,714 2,663 2,688 46,600
2022/09/20 2,736 2,760 2,720 2,749 35,900
2022/09/16 2,708 2,719 2,693 2,704 37,100
2022/09/15 2,716 2,718 2,692 2,708 29,900
2022/09/14 2,722 2,739 2,703 2,715 58,200
2022/09/13 2,731 2,772 2,725 2,763 51,700
2022/09/12 2,717 2,733 2,705 2,731 36,500
2022/09/09 2,674 2,690 2,648 2,687 51,000
2022/09/08 2,639 2,693 2,635 2,688 77,500
2022/09/07 2,618 2,624 2,578 2,607 41,500
2022/09/06 2,640 2,653 2,628 2,641 41,900
2022/09/05 2,641 2,646 2,626 2,633 27,000
2022/09/02 2,669 2,669 2,612 2,641 48,700
2022/09/01 2,682 2,682 2,647 2,654 40,600
2022/08/31 2,733 2,733 2,683 2,687 80,200
2022/08/30 2,718 2,744 2,703 2,738 37,200
2022/08/29 2,673 2,698 2,661 2,691 44,500
2022/08/26 2,766 2,766 2,715 2,715 36,100
2022/08/25 2,735 2,767 2,730 2,741 58,800
2022/08/24 2,688 2,720 2,686 2,718 48,700
2022/08/23 2,664 2,692 2,655 2,688 33,800
2022/08/22 2,655 2,678 2,642 2,667 30,900
2022/08/19 2,653 2,697 2,645 2,697 50,400
2022/08/18 2,619 2,651 2,618 2,631 20,100
2022/08/17 2,645 2,670 2,639 2,644 46,900
2022/08/16 2,615 2,642 2,583 2,642 41,700
2022/08/15 2,650 2,655 2,605 2,625 39,900
2022/08/12 2,650 2,673 2,620 2,656 71,900
2022/08/10 2,645 2,733 2,594 2,622 194,700
2022/08/09 2,469 2,500 2,469 2,495 42,700
2022/08/08 2,452 2,496 2,452 2,487 46,200
2022/08/05 2,450 2,469 2,428 2,469 42,900
2022/08/04 2,473 2,476 2,451 2,470 30,300
2022/08/03 2,461 2,484 2,445 2,450 27,900
2022/08/02 2,502 2,502 2,469 2,481 30,800
2022/08/01 2,502 2,503 2,483 2,499 39,900
2022/07/29 2,510 2,517 2,485 2,494 29,100
2022/07/28 2,521 2,524 2,492 2,510 33,900
2022/07/27 2,530 2,537 2,511 2,517 32,800
2022/07/26 2,530 2,557 2,516 2,549 31,000
2022/07/25 2,576 2,580 2,530 2,537 50,000
2022/07/22 2,542 2,544 2,516 2,532 40,400
2022/07/21 2,523 2,550 2,511 2,541 66,000
2022/07/20 2,498 2,521 2,494 2,521 98,600
2022/07/19 2,456 2,456 2,423 2,448 29,500
2022/07/15 2,435 2,484 2,435 2,450 105,300
2022/07/14 2,364 2,450 2,363 2,447 112,500
2022/07/13 2,346 2,370 2,342 2,357 36,100
2022/07/12 2,390 2,390 2,339 2,339 40,500
2022/07/11 2,371 2,417 2,371 2,409 78,300
2022/07/08 2,346 2,375 2,329 2,347 124,900
2022/07/07 2,328 2,345 2,300 2,319 55,900
2022/07/06 2,360 2,360 2,319 2,339 75,900
2022/07/05 2,356 2,373 2,339 2,359 69,500
2022/07/04 2,357 2,368 2,330 2,356 72,500
2022/07/01 2,326 2,370 2,326 2,350 112,500
2022/06/30 2,341 2,367 2,328 2,341 159,300
2022/06/29 2,345 2,367 2,315 2,336 179,500
2022/06/28 2,330 2,354 2,306 2,354 102,600
2022/06/27 2,310 2,332 2,275 2,330 116,600
2022/06/24 2,248 2,303 2,229 2,292 152,300
2022/06/23 2,231 2,260 2,217 2,226 75,800
2022/06/22 2,235 2,248 2,215 2,231 65,400
2022/06/21 2,219 2,230 2,203 2,220 34,700
2022/06/20 2,228 2,230 2,182 2,191 27,400
2022/06/17 2,180 2,233 2,165 2,212 75,900
2022/06/16 2,220 2,247 2,207 2,220 66,300
2022/06/15 2,210 2,228 2,205 2,213 73,000
2022/06/14 2,190 2,221 2,190 2,219 49,400
2022/06/13 2,245 2,245 2,203 2,224 47,800
2022/06/10 2,260 2,275 2,244 2,260 58,100
2022/06/09 2,289 2,326 2,275 2,290 80,600
2022/06/08 2,305 2,312 2,284 2,291 79,000
2022/06/07 2,266 2,305 2,265 2,293 54,100
2022/06/06 2,250 2,268 2,247 2,259 60,100
2022/06/03 2,250 2,272 2,244 2,250 47,600
2022/06/02 2,268 2,275 2,241 2,247 28,300
2022/06/01 2,260 2,298 2,260 2,280 77,600
2022/05/31 2,236 2,270 2,205 2,253 156,100
2022/05/30 2,199 2,239 2,195 2,233 174,100
2022/05/27 2,194 2,208 2,185 2,194 64,100
2022/05/26 2,207 2,212 2,186 2,194 36,400
2022/05/25 2,260 2,260 2,176 2,176 68,000
2022/05/24 2,277 2,288 2,245 2,256 74,300
2022/05/23 2,253 2,298 2,247 2,261 130,300
2022/05/20 2,240 2,240 2,204 2,237 75,000
2022/05/19 2,233 2,240 2,207 2,240 64,500
2022/05/18 2,299 2,322 2,262 2,282 119,300
2022/05/17 2,254 2,299 2,233 2,280 113,000
2022/05/16 2,266 2,271 2,200 2,240 125,300
2022/05/13 2,156 2,309 2,156 2,288 294,100
2022/05/12 2,063 2,116 2,045 2,106 92,400
2022/05/11 2,070 2,083 2,055 2,078 75,700
2022/05/10 2,076 2,098 2,059 2,087 65,800
2022/05/09 2,118 2,123 2,093 2,099 79,200
2022/05/06 2,175 2,175 2,118 2,130 82,900
2022/05/02 2,142 2,180 2,137 2,173 54,900
2022/04/28 2,087 2,142 2,080 2,142 70,300
2022/04/27 2,076 2,095 2,065 2,087 165,600
2022/04/26 2,107 2,107 2,086 2,095 42,700
2022/04/25 2,091 2,102 2,076 2,100 56,500
2022/04/22 2,081 2,108 2,070 2,102 48,800
2022/04/21 2,099 2,109 2,089 2,103 50,000
2022/04/20 2,080 2,106 2,077 2,099 54,200
2022/04/19 2,074 2,082 2,041 2,065 54,200
2022/04/18 2,064 2,064 2,028 2,059 39,000
2022/04/15 2,061 2,095 2,055 2,078 43,300
2022/04/14 2,062 2,088 2,060 2,081 47,400
2022/04/13 2,016 2,045 2,016 2,042 55,000
2022/04/12 2,045 2,051 2,016 2,016 51,000
2022/04/11 2,047 2,059 2,035 2,055 50,200
2022/04/08 2,065 2,070 2,029 2,050 66,500
2022/04/07 2,065 2,070 2,041 2,063 46,600
2022/04/06 2,115 2,124 2,085 2,087 63,000
2022/04/05 2,118 2,130 2,109 2,125 54,600
2022/04/04 2,092 2,114 2,087 2,114 38,600
2022/04/01 2,085 2,118 2,070 2,111 41,700
2022/03/31 2,131 2,141 2,111 2,111 53,300
2022/03/30 2,150 2,151 2,114 2,141 66,600
2022/03/29 2,180 2,190 2,167 2,180 59,800
2022/03/28 2,180 2,189 2,166 2,180 67,900
2022/03/25 2,182 2,219 2,175 2,191 116,000
2022/03/24 2,220 2,221 2,187 2,206 52,500
2022/03/23 2,194 2,235 2,180 2,222 68,100
2022/03/22 2,199 2,202 2,156 2,169 90,800
2022/03/18 2,205 2,207 2,167 2,204 70,500
2022/03/17 2,215 2,227 2,181 2,212 81,600
2022/03/16 2,214 2,214 2,150 2,175 75,900
2022/03/15 2,186 2,228 2,170 2,219 71,100
2022/03/14 2,132 2,174 2,132 2,166 67,400
2022/03/11 2,144 2,156 2,106 2,118 61,300
2022/03/10 2,121 2,191 2,115 2,176 51,500
2022/03/09 2,087 2,105 2,040 2,071 61,300
2022/03/08 2,078 2,089 2,032 2,043 63,900
2022/03/07 2,145 2,145 2,065 2,083 60,500
2022/03/04 2,229 2,229 2,153 2,161 43,700
2022/03/03 2,252 2,279 2,229 2,233 51,700
2022/03/02 2,270 2,275 2,245 2,252 61,500
2022/03/01 2,275 2,317 2,259 2,294 55,300
2022/02/28 2,227 2,275 2,203 2,271 60,200
2022/02/25 2,226 2,233 2,184 2,227 41,200
2022/02/24 2,255 2,265 2,190 2,226 53,100
2022/02/22 2,259 2,290 2,244 2,287 47,000
2022/02/21 2,266 2,276 2,251 2,272 37,400
2022/02/18 2,246 2,303 2,237 2,287 61,200
2022/02/17 2,340 2,340 2,289 2,296 44,500
2022/02/16 2,347 2,365 2,325 2,340 34,600
2022/02/15 2,332 2,356 2,317 2,347 51,400
2022/02/14 2,349 2,349 2,300 2,316 42,200
2022/02/10 2,325 2,378 2,320 2,377 91,700
2022/02/09 2,323 2,359 2,236 2,308 155,000
2022/02/08 2,262 2,328 2,262 2,312 84,100
2022/02/07 2,261 2,269 2,239 2,261 41,200
2022/02/04 2,242 2,266 2,224 2,251 41,300
2022/02/03 2,227 2,265 2,223 2,244 46,800
2022/02/02 2,169 2,244 2,169 2,244 49,400
2022/02/01 2,214 2,221 2,168 2,168 43,900
2022/01/31 2,152 2,205 2,145 2,199 28,500
2022/01/28 2,141 2,164 2,125 2,148 43,400
2022/01/27 2,162 2,177 2,096 2,102 57,900
2022/01/26 2,189 2,190 2,160 2,168 20,700
2022/01/25 2,194 2,196 2,152 2,167 36,600
2022/01/24 2,134 2,182 2,125 2,174 34,300
2022/01/21 2,142 2,158 2,121 2,154 31,700
2022/01/20 2,150 2,178 2,137 2,167 33,200
2022/01/19 2,175 2,189 2,156 2,157 56,600
2022/01/18 2,220 2,235 2,194 2,204 27,200
2022/01/17 2,207 2,220 2,192 2,217 19,200
2022/01/14 2,235 2,235 2,171 2,182 64,200
2022/01/13 2,271 2,271 2,238 2,245 32,900
2022/01/12 2,246 2,273 2,242 2,270 32,600
2022/01/11 2,229 2,230 2,197 2,230 39,500
2022/01/07 2,221 2,249 2,200 2,216 44,000
2022/01/06 2,252 2,253 2,210 2,210 59,000
2022/01/05 2,270 2,276 2,249 2,271 43,200
2022/01/04 2,255 2,260 2,224 2,252 49,100

このページの先頭へ