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 |
|---|---|---|---|---|---|
| 2026/03/19 | 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 |