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

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
2024/03/28 3,024 3,036 2,987 2,988 13,639,500
2024/03/27 3,065 3,099 3,055 3,074 15,768,000
2024/03/26 3,069 3,069 3,018 3,045 11,375,300
2024/03/25 3,090 3,090 3,032 3,044 13,734,300
2024/03/22 3,070 3,106 3,036 3,099 17,745,400
2024/03/21 3,000 3,048 2,971 3,043 19,190,000
2024/03/19 2,953 3,007 2,908 2,952 24,788,200
2024/03/18 2,960 2,968 2,932 2,966 13,898,000
2024/03/15 2,899 2,963 2,892 2,910 17,218,200
2024/03/14 2,919 2,947 2,884 2,899 12,791,900
2024/03/13 2,980 2,996 2,898 2,919 14,921,600
2024/03/12 2,958 2,967 2,900 2,929 17,548,700
2024/03/11 3,150 3,151 2,973 3,002 30,085,100
2024/03/08 3,050 3,155 3,027 3,150 36,524,700
2024/03/07 2,958 3,011 2,955 2,999 19,669,400
2024/03/06 2,884 2,936 2,874 2,934 18,002,200
2024/03/05 2,852 2,887 2,840 2,878 14,936,200
2024/03/04 2,858 2,859 2,822 2,836 11,860,000
2024/03/01 2,799 2,853 2,787 2,839 15,180,300
2024/02/29 2,775 2,804 2,755 2,801 15,574,500
2024/02/28 2,810 2,821 2,739 2,772 14,738,900
2024/02/27 2,774 2,829 2,761 2,797 18,318,300
2024/02/26 2,738 2,788 2,718 2,755 15,602,000
2024/02/22 2,745 2,752 2,729 2,739 10,540,700
2024/02/21 2,745 2,747 2,709 2,727 8,862,200
2024/02/20 2,770 2,782 2,721 2,736 13,045,600
2024/02/19 2,726 2,767 2,722 2,767 15,275,900
2024/02/16 2,689 2,734 2,686 2,726 15,312,200
2024/02/15 2,700 2,703 2,664 2,665 10,388,800
2024/02/14 2,710 2,721 2,682 2,683 10,074,200
2024/02/13 2,695 2,717 2,679 2,706 11,602,300
2024/02/09 2,666 2,687 2,627 2,661 11,033,300
2024/02/08 2,724 2,726 2,669 2,676 14,500,600
2024/02/07 2,720 2,727 2,701 2,720 9,566,600
2024/02/06 2,772 2,787 2,720 2,720 15,318,300
2024/02/05 2,729 2,799 2,710 2,799 26,977,700
2024/02/02 2,695 2,695 2,648 2,687 12,697,600
2024/02/01 2,660 2,682 2,646 2,671 14,920,200
2024/01/31 2,645 2,703 2,644 2,702 14,273,600
2024/01/30 2,658 2,659 2,639 2,639 6,695,200
2024/01/29 2,631 2,666 2,629 2,658 9,236,300
2024/01/26 2,650 2,651 2,610 2,610 13,236,600
2024/01/25 2,695 2,702 2,662 2,672 14,162,700
2024/01/24 2,585 2,696 2,578 2,693 25,015,600
2024/01/23 2,594 2,618 2,562 2,586 13,852,800
2024/01/22 2,559 2,589 2,558 2,588 10,717,600
2024/01/19 2,562 2,563 2,531 2,544 8,704,600
2024/01/18 2,553 2,560 2,528 2,541 7,714,900
2024/01/17 2,557 2,578 2,546 2,551 12,179,500
2024/01/16 2,563 2,568 2,528 2,537 8,997,000
2024/01/15 2,533 2,571 2,531 2,568 8,987,600
2024/01/12 2,550 2,561 2,517 2,519 11,049,700
2024/01/11 2,544 2,575 2,542 2,551 12,296,800
2024/01/10 2,489 2,528 2,481 2,510 10,382,900
2024/01/09 2,551 2,552 2,506 2,507 12,681,800
2024/01/05 2,489 2,548 2,478 2,548 14,132,800
2024/01/04 2,430 2,457 2,403 2,457 9,829,200
2023/12/29 2,426 2,433 2,394 2,413 8,688,100
2023/12/28 2,383 2,419 2,377 2,412 8,502,500
2023/12/27 2,377 2,392 2,371 2,391 9,213,900
2023/12/26 2,360 2,362 2,344 2,357 6,238,800
2023/12/25 2,397 2,405 2,362 2,362 5,837,700
2023/12/22 2,340 2,396 2,339 2,384 11,617,800
2023/12/21 2,336 2,347 2,313 2,324 8,134,300
2023/12/20 2,294 2,376 2,294 2,350 10,661,200
2023/12/19 2,371 2,381 2,317 2,344 13,979,300
2023/12/18 2,352 2,375 2,310 2,360 13,281,200
2023/12/15 2,410 2,445 2,380 2,391 15,826,800
2023/12/14 2,487 2,490 2,407 2,421 14,771,400
2023/12/13 2,473 2,513 2,473 2,513 9,544,900
2023/12/12 2,474 2,493 2,459 2,471 8,275,400
2023/12/11 2,489 2,524 2,469 2,506 11,876,400
2023/12/08 2,490 2,529 2,466 2,473 16,141,300
2023/12/07 2,431 2,484 2,418 2,484 9,933,500
2023/12/06 2,435 2,454 2,414 2,454 9,842,500
2023/12/05 2,467 2,481 2,429 2,435 10,366,300
2023/12/04 2,520 2,527 2,464 2,466 9,079,800
2023/12/01 2,520 2,528 2,505 2,525 9,669,300
2023/11/30 2,502 2,521 2,484 2,512 14,496,900
2023/11/29 2,554 2,570 2,481 2,485 11,895,400
2023/11/28 2,560 2,587 2,549 2,564 7,745,000
2023/11/27 2,543 2,578 2,539 2,576 9,980,900
2023/11/24 2,546 2,549 2,513 2,533 7,023,800
2023/11/22 2,536 2,551 2,527 2,546 5,372,400
2023/11/21 2,570 2,574 2,533 2,544 8,262,800
2023/11/20 2,529 2,577 2,527 2,562 11,642,900
2023/11/17 2,467 2,533 2,452 2,533 11,805,700
2023/11/16 2,499 2,523 2,486 2,499 12,125,100
2023/11/15 2,558 2,565 2,489 2,493 17,424,800
2023/11/14 2,556 2,565 2,531 2,554 14,587,000
2023/11/13 2,470 2,501 2,462 2,479 10,731,300
2023/11/10 2,420 2,450 2,395 2,449 9,408,000
2023/11/09 2,350 2,423 2,317 2,420 17,064,000
2023/11/08 2,528 2,531 2,364 2,376 25,490,800
2023/11/07 2,542 2,566 2,516 2,523 10,836,800
2023/11/06 2,630 2,630 2,547 2,550 18,166,000
2023/11/02 2,666 2,675 2,596 2,631 15,398,400
2023/11/01 2,585 2,640 2,561 2,640 18,727,500
2023/10/31 2,580 2,612 2,489 2,546 20,560,100
2023/10/30 2,547 2,566 2,501 2,512 31,692,300
2023/10/27 2,502 2,558 2,492 2,553 10,057,300
2023/10/26 2,525 2,533 2,491 2,502 8,006,100
2023/10/25 2,512 2,550 2,503 2,532 7,510,200
2023/10/24 2,522 2,522 2,441 2,503 11,922,800
2023/10/23 2,540 2,553 2,523 2,523 7,105,300
2023/10/20 2,532 2,570 2,524 2,546 8,750,400
2023/10/19 2,548 2,563 2,519 2,546 9,131,500
2023/10/18 2,543 2,592 2,542 2,580 12,129,500
2023/10/17 2,536 2,544 2,502 2,527 6,735,900
2023/10/16 2,508 2,517 2,481 2,514 7,489,900
2023/10/13 2,590 2,597 2,523 2,527 9,898,400
2023/10/12 2,565 2,591 2,558 2,582 10,180,700
2023/10/11 2,553 2,561 2,530 2,546 7,871,800
2023/10/10 2,503 2,555 2,499 2,552 11,356,600
2023/10/06 2,494 2,510 2,450 2,491 8,759,100
2023/10/05 2,467 2,503 2,429 2,503 13,943,500
2023/10/04 2,488 2,504 2,417 2,424 17,348,600
2023/10/03 2,560 2,566 2,528 2,537 9,018,100
2023/10/02 2,560 2,609 2,560 2,567 11,550,100
2023/09/29 2,580 2,583 2,536 2,541 14,683,000
2023/09/28 2,620 2,644 2,584 2,599 13,787,000
2023/09/27 2,639 2,653 2,624 2,653 12,184,800
2023/09/26 2,655 2,662 2,614 2,657 13,529,800
2023/09/25 2,685 2,686 2,633 2,637 14,662,200
2023/09/22 2,665 2,725 2,643 2,711 17,862,400
2023/09/21 2,669 2,719 2,662 2,675 18,316,500
2023/09/20 2,690 2,698 2,638 2,650 16,368,700
2023/09/19 2,637 2,685 2,635 2,683 14,556,100
2023/09/15 2,659 2,711 2,606 2,640 27,435,600
2023/09/14 2,649 2,649 2,626 2,644 13,180,000
2023/09/13 2,601 2,652 2,600 2,625 14,810,900
2023/09/12 2,590 2,600 2,558 2,600 14,155,900
2023/09/11 2,518 2,583 2,517 2,582 18,266,500
2023/09/08 2,467 2,498 2,464 2,472 13,102,600
2023/09/07 2,509 2,522 2,492 2,496 12,052,500
2023/09/06 2,500 2,529 2,499 2,514 11,274,300
2023/09/05 2,502 2,519 2,456 2,485 11,953,100
2023/09/04 2,469 2,492 2,462 2,492 10,296,100
2023/09/01 2,413 2,463 2,412 2,450 13,053,900
2023/08/31 2,404 2,418 2,399 2,410 9,411,300
2023/08/30 2,389 2,420 2,385 2,419 11,058,400
2023/08/29 2,396 2,402 2,366 2,377 7,259,500
2023/08/28 2,357 2,393 2,353 2,386 8,213,000
2023/08/25 2,321 2,357 2,316 2,340 8,227,600
2023/08/24 2,325 2,343 2,322 2,333 6,486,000
2023/08/23 2,302 2,341 2,297 2,335 8,230,100
2023/08/22 2,280 2,319 2,275 2,315 7,329,900
2023/08/21 2,260 2,280 2,252 2,259 4,554,700
2023/08/18 2,261 2,277 2,247 2,268 7,826,900
2023/08/17 2,254 2,286 2,223 2,285 9,347,000
2023/08/16 2,282 2,286 2,258 2,262 9,435,500
2023/08/15 2,322 2,332 2,303 2,311 9,412,200
2023/08/14 2,364 2,364 2,311 2,318 7,461,100
2023/08/10 2,314 2,350 2,292 2,340 10,851,000
2023/08/09 2,370 2,371 2,311 2,326 11,031,500
2023/08/08 2,408 2,409 2,376 2,378 9,518,600
2023/08/07 2,391 2,394 2,366 2,373 6,867,200
2023/08/04 2,381 2,402 2,372 2,391 8,516,500
2023/08/03 2,397 2,403 2,360 2,365 12,208,400
2023/08/02 2,406 2,433 2,380 2,383 13,351,700
2023/08/01 2,415 2,452 2,391 2,425 19,229,000
2023/07/31 2,415 2,447 2,366 2,404 23,270,700
2023/07/28 2,300 2,379 2,263 2,379 34,779,100
2023/07/27 2,255 2,275 2,241 2,270 10,899,500
2023/07/26 2,241 2,245 2,227 2,241 5,428,200
2023/07/25 2,230 2,243 2,225 2,241 7,135,400
2023/07/24 2,208 2,232 2,175 2,214 11,198,100
2023/07/21 2,285 2,286 2,235 2,243 9,443,200
2023/07/20 2,275 2,277 2,243 2,246 8,673,000
2023/07/19 2,294 2,302 2,250 2,265 11,704,700
2023/07/18 2,214 2,281 2,211 2,275 13,265,900
2023/07/14 2,224 2,232 2,189 2,214 9,465,300
2023/07/13 2,250 2,255 2,222 2,226 8,874,000
2023/07/12 2,240 2,258 2,215 2,249 11,325,600
2023/07/11 2,240 2,242 2,205 2,214 6,953,600
2023/07/10 2,235 2,246 2,209 2,225 8,941,200
2023/07/07 2,231 2,245 2,210 2,211 8,350,600
2023/07/06 2,275 2,281 2,233 2,233 10,811,700
2023/07/05 2,283 2,298 2,247 2,274 13,195,500
2023/07/04 2,224 2,283 2,222 2,279 22,093,600
2023/07/03 2,205 2,207 2,194 2,204 8,591,700
2023/06/30 2,199 2,201 2,181 2,199 9,948,000
2023/06/29 2,200 2,225 2,182 2,198 12,371,400
2023/06/28 2,150 2,200 2,147 2,200 15,161,100
2023/06/27 2,153 2,159 2,131 2,142 6,246,800
2023/06/26 2,143 2,146 2,116 2,131 5,537,300
2023/06/23 2,180 2,180 2,127 2,147 11,908,400
2023/06/22 2,129 2,166 2,128 2,160 19,312,500
2023/06/21 2,104 2,117 2,099 2,113 9,263,600
2023/06/20 2,132 2,133 2,094 2,105 9,873,500
2023/06/19 2,140 2,152 2,126 2,139 8,052,900
2023/06/16 2,150 2,157 2,094 2,122 15,756,900
2023/06/15 2,139 2,160 2,115 2,130 12,714,400
2023/06/14 2,135 2,153 2,134 2,149 11,606,300
2023/06/13 2,103 2,121 2,096 2,113 9,697,900
2023/06/12 2,123 2,126 2,093 2,098 7,143,900
2023/06/09 2,111 2,132 2,105 2,124 12,128,700
2023/06/08 2,122 2,143 2,101 2,110 10,642,800
2023/06/07 2,137 2,142 2,099 2,100 11,941,300
2023/06/06 2,107 2,119 2,090 2,119 8,205,800

このページの先頭へ