みずほフィナンシャルグループ(8411)の株価時系列情報
みずほフィナンシャルグループ(8411)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 |
|---|---|---|---|---|---|
| 2026/06/02 | 7,253 | 7,346 | 7,064 | 7,346 | 10,005,100 |
| 2026/06/01 | 7,108 | 7,268 | 7,065 | 7,185 | 7,629,100 |
| 2026/05/29 | 7,065 | 7,286 | 7,045 | 7,195 | 16,581,900 |
| 2026/05/28 | 7,130 | 7,140 | 6,996 | 7,065 | 14,467,400 |
| 2026/05/27 | 7,283 | 7,313 | 7,178 | 7,217 | 10,262,300 |
| 2026/05/26 | 7,300 | 7,398 | 7,213 | 7,359 | 9,138,000 |
| 2026/05/25 | 7,308 | 7,396 | 7,194 | 7,304 | 11,943,500 |
| 2026/05/22 | 7,378 | 7,528 | 7,302 | 7,457 | 12,090,500 |
| 2026/05/21 | 7,150 | 7,413 | 7,138 | 7,301 | 16,998,300 |
| 2026/05/20 | 7,090 | 7,130 | 6,844 | 6,982 | 15,514,300 |
| 2026/05/19 | 6,690 | 6,908 | 6,685 | 6,886 | 13,730,800 |
| 2026/05/18 | 6,512 | 6,583 | 6,379 | 6,525 | 21,432,700 |
| 2026/05/15 | 7,021 | 7,132 | 6,827 | 6,912 | 10,413,100 |
| 2026/05/14 | 7,100 | 7,124 | 6,971 | 6,984 | 8,531,800 |
| 2026/05/13 | 6,954 | 7,074 | 6,920 | 7,050 | 7,008,000 |
| 2026/05/12 | 6,941 | 7,006 | 6,833 | 6,970 | 8,952,100 |
| 2026/05/11 | 6,871 | 6,968 | 6,774 | 6,890 | 9,143,400 |
| 2026/05/08 | 6,790 | 6,807 | 6,624 | 6,771 | 10,189,400 |
| 2026/05/07 | 6,904 | 6,980 | 6,791 | 6,926 | 11,688,900 |
| 2026/05/01 | 6,677 | 6,731 | 6,584 | 6,704 | 7,112,700 |
| 2026/04/30 | 6,918 | 6,919 | 6,609 | 6,722 | 10,641,200 |
| 2026/04/28 | 6,659 | 6,966 | 6,598 | 6,936 | 13,923,800 |
| 2026/04/27 | 6,430 | 6,663 | 6,350 | 6,598 | 9,071,000 |
| 2026/04/24 | 6,556 | 6,556 | 6,389 | 6,427 | 6,579,700 |
| 2026/04/23 | 6,593 | 6,601 | 6,467 | 6,482 | 7,429,300 |
| 2026/04/22 | 6,601 | 6,664 | 6,552 | 6,613 | 7,751,100 |
| 2026/04/21 | 6,752 | 6,775 | 6,625 | 6,647 | 7,503,700 |
| 2026/04/20 | 6,868 | 6,888 | 6,775 | 6,775 | 6,356,700 |
| 2026/04/17 | 6,853 | 6,863 | 6,700 | 6,768 | 9,186,000 |
| 2026/04/16 | 6,980 | 7,029 | 6,872 | 6,872 | 9,620,500 |
| 2026/04/15 | 6,990 | 7,059 | 6,904 | 6,955 | 10,748,300 |
| 2026/04/14 | 6,835 | 6,858 | 6,728 | 6,790 | 7,541,600 |
| 2026/04/13 | 6,770 | 6,851 | 6,701 | 6,735 | 6,715,800 |
| 2026/04/10 | 6,791 | 6,809 | 6,711 | 6,786 | 6,848,600 |
| 2026/04/09 | 6,922 | 6,938 | 6,706 | 6,730 | 9,676,300 |
| 2026/04/08 | 6,839 | 6,950 | 6,729 | 6,946 | 14,670,500 |
| 2026/04/07 | 6,524 | 6,584 | 6,499 | 6,539 | 5,294,000 |
| 2026/04/06 | 6,484 | 6,549 | 6,439 | 6,475 | 5,167,300 |
| 2026/04/03 | 6,520 | 6,558 | 6,391 | 6,468 | 4,409,300 |
| 2026/03/27 | 6,330 | 6,402 | 6,272 | 6,379 | 9,881,900 |
| 2026/03/26 | 6,469 | 6,497 | 6,297 | 6,368 | 6,873,400 |
| 2026/03/25 | 6,388 | 6,484 | 6,351 | 6,421 | 10,547,400 |
| 2026/03/24 | 6,150 | 6,193 | 6,052 | 6,159 | 7,093,000 |
| 2026/03/23 | 5,890 | 5,973 | 5,834 | 5,929 | 9,534,100 |
| 2026/03/19 | 6,120 | 6,226 | 6,102 | 6,150 | 10,440,600 |
| 2026/03/18 | 6,272 | 6,343 | 6,208 | 6,320 | 7,695,600 |
| 2026/03/17 | 6,195 | 6,260 | 6,076 | 6,130 | 5,600,600 |
| 2026/03/16 | 6,036 | 6,125 | 6,011 | 6,095 | 7,155,700 |
| 2026/03/13 | 5,950 | 6,136 | 5,950 | 6,136 | 14,003,800 |
| 2026/03/12 | 6,300 | 6,310 | 6,039 | 6,187 | 11,871,600 |
| 2026/03/11 | 6,480 | 6,554 | 6,334 | 6,354 | 8,649,500 |
| 2026/03/10 | 6,314 | 6,518 | 6,290 | 6,451 | 13,181,500 |
| 2026/03/09 | 6,052 | 6,223 | 5,995 | 6,176 | 17,551,200 |
| 2026/03/06 | 6,382 | 6,567 | 6,324 | 6,552 | 9,149,000 |
| 2026/03/05 | 6,553 | 6,714 | 6,444 | 6,510 | 16,092,900 |
| 2026/03/04 | 6,335 | 6,465 | 6,024 | 6,120 | 17,258,800 |
| 2026/03/03 | 6,638 | 6,768 | 6,488 | 6,500 | 18,186,900 |
| 2026/03/02 | 6,751 | 6,892 | 6,657 | 6,810 | 13,087,500 |
| 2026/02/27 | 6,983 | 7,151 | 6,912 | 7,151 | 13,390,200 |
| 2026/02/26 | 6,789 | 7,046 | 6,788 | 6,983 | 13,650,200 |
| 2026/02/25 | 6,850 | 6,910 | 6,576 | 6,643 | 18,690,000 |
| 2026/02/24 | 7,051 | 7,091 | 6,909 | 6,930 | 11,914,400 |
| 2026/02/20 | 7,265 | 7,270 | 7,104 | 7,175 | 8,727,500 |
| 2026/02/19 | 7,100 | 7,352 | 7,090 | 7,307 | 10,124,900 |
| 2026/02/18 | 7,119 | 7,174 | 6,984 | 7,033 | 10,730,900 |
| 2026/02/17 | 7,270 | 7,343 | 7,000 | 7,000 | 14,500,800 |
| 2026/02/16 | 7,588 | 7,595 | 7,273 | 7,275 | 14,440,500 |
| 2026/02/13 | 7,717 | 7,865 | 7,681 | 7,681 | 11,662,300 |
| 2026/02/12 | 7,751 | 7,960 | 7,712 | 7,867 | 13,311,800 |
| 2026/02/10 | 7,650 | 7,861 | 7,635 | 7,818 | 16,422,600 |
| 2026/02/09 | 7,572 | 7,575 | 7,416 | 7,559 | 14,275,900 |
| 2026/02/06 | 7,090 | 7,347 | 7,043 | 7,347 | 11,526,100 |
| 2026/02/05 | 7,300 | 7,383 | 7,097 | 7,111 | 12,418,100 |
| 2026/02/04 | 6,977 | 7,275 | 6,898 | 7,252 | 16,810,100 |
| 2026/02/03 | 6,800 | 6,974 | 6,761 | 6,961 | 13,139,200 |
| 2026/02/02 | 6,858 | 6,905 | 6,560 | 6,560 | 11,629,000 |
| 2026/01/30 | 6,648 | 6,787 | 6,628 | 6,783 | 10,219,100 |
| 2026/01/29 | 6,649 | 6,723 | 6,571 | 6,673 | 9,675,600 |
| 2026/01/28 | 6,625 | 6,648 | 6,546 | 6,613 | 8,169,100 |
| 2026/01/27 | 6,500 | 6,609 | 6,441 | 6,582 | 8,730,500 |
| 2026/01/26 | 6,550 | 6,640 | 6,523 | 6,523 | 8,275,700 |
| 2026/01/23 | 6,650 | 6,783 | 6,641 | 6,731 | 7,911,600 |
| 2026/01/22 | 6,738 | 6,766 | 6,588 | 6,609 | 9,042,200 |
| 2026/01/21 | 6,680 | 6,698 | 6,547 | 6,557 | 14,882,500 |
| 2026/01/20 | 6,856 | 6,889 | 6,786 | 6,826 | 8,467,800 |
| 2026/01/19 | 6,849 | 6,856 | 6,735 | 6,856 | 8,141,600 |
| 2026/01/16 | 6,790 | 6,905 | 6,767 | 6,849 | 10,428,700 |
| 2026/01/15 | 6,700 | 6,806 | 6,644 | 6,766 | 13,648,400 |
| 2026/01/14 | 6,575 | 6,726 | 6,548 | 6,726 | 12,213,900 |
| 2026/01/13 | 6,504 | 6,575 | 6,439 | 6,529 | 12,879,900 |
| 2026/01/09 | 6,147 | 6,290 | 6,122 | 6,195 | 11,655,300 |
| 2026/01/08 | 6,090 | 6,129 | 6,033 | 6,060 | 8,272,500 |
| 2026/01/07 | 6,143 | 6,188 | 6,103 | 6,137 | 8,920,500 |
| 2026/01/06 | 6,001 | 6,172 | 6,001 | 6,172 | 12,915,200 |
| 2026/01/05 | 5,780 | 5,874 | 5,775 | 5,874 | 9,155,500 |
| 2025/12/30 | 5,682 | 5,752 | 5,667 | 5,700 | 5,571,000 |
| 2025/12/29 | 5,658 | 5,720 | 5,632 | 5,707 | 4,766,200 |
| 2025/12/26 | 5,706 | 5,712 | 5,634 | 5,667 | 4,903,400 |
| 2025/12/25 | 5,740 | 5,741 | 5,676 | 5,698 | 2,825,200 |
| 2025/12/24 | 5,770 | 5,784 | 5,686 | 5,714 | 4,848,700 |
| 2025/12/23 | 5,734 | 5,794 | 5,722 | 5,770 | 6,701,700 |
| 2025/12/22 | 5,756 | 5,781 | 5,705 | 5,705 | 7,312,800 |
| 2025/12/19 | 5,617 | 5,714 | 5,608 | 5,626 | 11,988,100 |
| 2025/12/18 | 5,618 | 5,678 | 5,600 | 5,600 | 7,222,900 |
| 2025/12/17 | 5,686 | 5,725 | 5,613 | 5,652 | 8,265,800 |
| 2025/12/16 | 5,860 | 5,876 | 5,640 | 5,640 | 12,771,800 |
| 2025/12/15 | 5,748 | 5,878 | 5,747 | 5,852 | 9,451,200 |
| 2025/12/12 | 5,640 | 5,736 | 5,635 | 5,721 | 12,628,700 |
| 2025/12/11 | 5,684 | 5,714 | 5,571 | 5,571 | 7,678,900 |
| 2025/12/10 | 5,600 | 5,649 | 5,571 | 5,635 | 8,136,500 |
| 2025/12/09 | 5,680 | 5,699 | 5,641 | 5,648 | 6,285,700 |
| 2025/12/08 | 5,650 | 5,678 | 5,612 | 5,666 | 7,724,100 |
| 2025/12/05 | 5,613 | 5,673 | 5,564 | 5,663 | 8,928,500 |
| 2025/12/04 | 5,563 | 5,664 | 5,536 | 5,664 | 7,671,400 |
| 2025/12/03 | 5,649 | 5,654 | 5,546 | 5,546 | 7,992,300 |
| 2025/12/02 | 5,588 | 5,655 | 5,551 | 5,619 | 9,739,700 |
| 2025/12/01 | 5,510 | 5,593 | 5,470 | 5,501 | 10,529,600 |
| 2025/11/28 | 5,460 | 5,518 | 5,442 | 5,473 | 6,650,200 |
| 2025/11/27 | 5,500 | 5,555 | 5,445 | 5,458 | 8,753,900 |
| 2025/11/26 | 5,339 | 5,495 | 5,313 | 5,476 | 12,324,600 |
| 2025/11/25 | 5,216 | 5,266 | 5,169 | 5,261 | 9,996,300 |
| 2025/11/21 | 5,059 | 5,194 | 5,053 | 5,163 | 11,585,300 |
| 2025/11/20 | 5,123 | 5,198 | 5,120 | 5,159 | 7,442,500 |
| 2025/11/19 | 5,085 | 5,143 | 4,995 | 5,033 | 9,058,800 |
| 2025/11/18 | 5,200 | 5,245 | 5,046 | 5,046 | 11,684,300 |
| 2025/11/17 | 5,400 | 5,484 | 5,270 | 5,286 | 13,002,400 |
| 2025/11/14 | 5,240 | 5,345 | 5,211 | 5,300 | 9,445,300 |
| 2025/11/13 | 5,240 | 5,340 | 5,235 | 5,314 | 9,000,500 |
| 2025/11/12 | 5,138 | 5,203 | 5,106 | 5,182 | 12,117,700 |
| 2025/11/11 | 5,141 | 5,149 | 5,021 | 5,066 | 5,703,800 |
| 2025/11/10 | 5,096 | 5,101 | 5,035 | 5,080 | 5,699,400 |
| 2025/11/07 | 5,055 | 5,096 | 4,997 | 5,046 | 7,065,500 |
| 2025/11/06 | 5,050 | 5,148 | 5,035 | 5,129 | 7,949,800 |
| 2025/11/05 | 5,070 | 5,074 | 4,847 | 5,022 | 13,411,100 |
| 2025/11/04 | 5,132 | 5,161 | 5,068 | 5,120 | 8,401,000 |
| 2025/10/31 | 5,099 | 5,149 | 5,072 | 5,149 | 9,999,900 |
| 2025/10/30 | 5,071 | 5,115 | 5,037 | 5,110 | 21,834,300 |
| 2025/10/29 | 5,031 | 5,041 | 4,971 | 5,000 | 7,531,200 |
| 2025/10/28 | 4,963 | 5,013 | 4,938 | 4,982 | 7,708,500 |
| 2025/10/27 | 4,950 | 4,978 | 4,932 | 4,962 | 6,216,200 |
| 2025/10/24 | 4,881 | 4,897 | 4,852 | 4,885 | 5,673,400 |
| 2025/10/23 | 4,876 | 4,909 | 4,843 | 4,868 | 5,833,200 |
| 2025/10/22 | 4,859 | 4,933 | 4,853 | 4,910 | 6,626,800 |
| 2025/10/21 | 4,920 | 4,948 | 4,875 | 4,903 | 11,555,000 |
| 2025/10/20 | 4,666 | 4,867 | 4,658 | 4,852 | 11,794,100 |
| 2025/10/17 | 4,646 | 4,653 | 4,569 | 4,569 | 9,617,000 |
| 2025/10/16 | 4,761 | 4,787 | 4,727 | 4,760 | 5,231,400 |
| 2025/10/15 | 4,655 | 4,708 | 4,637 | 4,692 | 6,893,500 |
| 2025/10/14 | 4,686 | 4,700 | 4,587 | 4,633 | 10,572,800 |
| 2025/10/10 | 4,840 | 4,845 | 4,729 | 4,756 | 8,453,700 |
| 2025/10/09 | 4,875 | 4,891 | 4,825 | 4,870 | 6,414,000 |
| 2025/10/08 | 4,791 | 4,885 | 4,780 | 4,864 | 8,778,900 |
| 2025/10/07 | 4,795 | 4,824 | 4,754 | 4,754 | 7,304,400 |
| 2025/10/06 | 4,730 | 4,824 | 4,676 | 4,790 | 11,775,300 |
| 2025/10/03 | 4,725 | 4,825 | 4,723 | 4,800 | 5,628,200 |
| 2025/10/02 | 4,777 | 4,813 | 4,730 | 4,730 | 7,880,700 |
| 2025/10/01 | 4,919 | 4,929 | 4,791 | 4,797 | 10,099,800 |
| 2025/09/30 | 4,944 | 5,020 | 4,895 | 4,988 | 8,170,100 |
| 2025/09/29 | 5,008 | 5,009 | 4,920 | 4,920 | 8,501,000 |
| 2025/09/26 | 5,070 | 5,104 | 5,043 | 5,085 | 10,443,300 |
| 2025/09/25 | 5,050 | 5,111 | 5,037 | 5,070 | 10,666,200 |
| 2025/09/24 | 5,017 | 5,072 | 4,963 | 5,010 | 12,778,000 |
| 2025/09/22 | 4,868 | 4,947 | 4,864 | 4,932 | 8,509,700 |
| 2025/09/19 | 4,775 | 4,894 | 4,773 | 4,844 | 13,454,400 |
| 2025/09/18 | 4,800 | 4,803 | 4,752 | 4,762 | 5,243,300 |
| 2025/09/17 | 4,818 | 4,818 | 4,743 | 4,776 | 7,093,600 |
| 2025/09/16 | 4,868 | 4,874 | 4,804 | 4,826 | 7,551,600 |
| 2025/09/12 | 4,855 | 4,884 | 4,828 | 4,861 | 9,518,400 |
| 2025/09/11 | 4,888 | 4,891 | 4,808 | 4,828 | 7,307,300 |
| 2025/09/10 | 4,833 | 4,918 | 4,826 | 4,908 | 9,552,700 |
| 2025/09/09 | 4,896 | 4,904 | 4,790 | 4,815 | 8,109,900 |
| 2025/09/08 | 4,818 | 4,891 | 4,795 | 4,891 | 8,579,100 |
| 2025/09/05 | 4,839 | 4,870 | 4,816 | 4,859 | 8,355,100 |
| 2025/09/04 | 4,677 | 4,813 | 4,674 | 4,794 | 7,478,500 |
| 2025/09/03 | 4,815 | 4,820 | 4,656 | 4,672 | 12,830,200 |
| 2025/09/02 | 4,818 | 4,837 | 4,769 | 4,834 | 7,151,400 |
| 2025/09/01 | 4,880 | 4,883 | 4,768 | 4,795 | 7,835,000 |
| 2025/08/29 | 4,890 | 4,924 | 4,866 | 4,895 | 7,030,700 |
| 2025/08/28 | 4,835 | 4,907 | 4,826 | 4,907 | 9,465,500 |
| 2025/08/27 | 4,879 | 4,883 | 4,819 | 4,819 | 8,419,200 |
| 2025/08/26 | 4,844 | 4,869 | 4,807 | 4,833 | 18,875,200 |
| 2025/08/25 | 4,887 | 4,912 | 4,811 | 4,855 | 6,855,900 |
| 2025/08/22 | 4,806 | 4,849 | 4,794 | 4,817 | 6,731,600 |
| 2025/08/21 | 4,804 | 4,820 | 4,773 | 4,773 | 6,120,100 |
| 2025/08/20 | 4,778 | 4,855 | 4,720 | 4,810 | 6,325,300 |
| 2025/08/19 | 4,898 | 4,903 | 4,751 | 4,772 | 9,148,600 |
| 2025/08/18 | 4,936 | 4,949 | 4,850 | 4,850 | 9,536,300 |
| 2025/08/15 | 4,785 | 4,960 | 4,780 | 4,960 | 15,981,600 |
| 2025/08/14 | 4,691 | 4,760 | 4,668 | 4,738 | 9,785,100 |
| 2025/08/13 | 4,728 | 4,754 | 4,650 | 4,706 | 12,570,800 |
| 2025/08/12 | 4,630 | 4,744 | 4,630 | 4,700 | 14,184,700 |
| 2025/08/08 | 4,529 | 4,627 | 4,521 | 4,549 | 14,353,800 |
| 2025/08/07 | 4,460 | 4,510 | 4,449 | 4,503 | 8,204,800 |
| 2025/08/06 | 4,425 | 4,465 | 4,422 | 4,456 | 7,113,200 |
| 2025/08/05 | 4,340 | 4,403 | 4,301 | 4,395 | 8,946,700 |
| 2025/08/04 | 4,242 | 4,298 | 4,220 | 4,298 | 13,015,300 |
| 2025/08/01 | 4,402 | 4,452 | 4,381 | 4,452 | 12,042,500 |
| 2025/07/31 | 4,390 | 4,482 | 4,388 | 4,482 | 8,402,300 |
| 2025/07/30 | 4,357 | 4,392 | 4,337 | 4,385 | 6,620,300 |
| 2025/07/29 | 4,402 | 4,409 | 4,357 | 4,370 | 6,287,400 |