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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,994 | 4,014 | 3,877 | 3,895 | 11,692,000 |
| 2025/06/12 | 3,967 | 3,999 | 3,952 | 3,982 | 7,531,800 |
| 2025/06/11 | 3,969 | 3,988 | 3,935 | 3,948 | 5,641,300 |
| 2025/06/10 | 4,026 | 4,035 | 3,943 | 3,957 | 9,169,600 |
| 2025/06/09 | 4,018 | 4,055 | 4,004 | 4,032 | 10,544,700 |
| 2025/06/06 | 3,932 | 3,949 | 3,923 | 3,948 | 5,201,600 |
| 2025/06/05 | 3,950 | 3,954 | 3,897 | 3,917 | 7,111,600 |
| 2025/06/04 | 3,985 | 4,010 | 3,973 | 3,980 | 6,028,000 |
| 2025/06/03 | 3,936 | 3,956 | 3,908 | 3,947 | 6,474,900 |
| 2025/06/02 | 3,983 | 3,998 | 3,944 | 3,965 | 7,820,000 |
| 2025/05/30 | 3,959 | 4,024 | 3,951 | 4,002 | 14,126,300 |
| 2025/05/29 | 3,980 | 4,033 | 3,964 | 4,007 | 10,909,800 |
| 2025/05/28 | 4,000 | 4,029 | 3,972 | 3,981 | 9,798,900 |
| 2025/05/27 | 3,894 | 3,959 | 3,884 | 3,959 | 6,250,500 |
| 2025/05/26 | 3,885 | 3,912 | 3,871 | 3,907 | 5,923,800 |
| 2025/05/23 | 3,898 | 3,925 | 3,870 | 3,894 | 7,522,800 |
| 2025/05/22 | 3,922 | 3,925 | 3,848 | 3,868 | 9,274,300 |
| 2025/05/21 | 3,927 | 4,005 | 3,844 | 3,890 | 22,134,800 |
| 2025/05/20 | 3,697 | 3,787 | 3,693 | 3,787 | 13,843,300 |
| 2025/05/19 | 3,650 | 3,703 | 3,618 | 3,669 | 9,153,700 |
| 2025/05/16 | 3,771 | 3,803 | 3,660 | 3,690 | 15,299,400 |
| 2025/05/15 | 3,849 | 3,854 | 3,738 | 3,764 | 11,149,400 |
| 2025/05/14 | 3,845 | 3,863 | 3,793 | 3,846 | 11,153,000 |
| 2025/05/13 | 3,890 | 3,902 | 3,785 | 3,785 | 13,481,200 |
| 2025/05/12 | 3,722 | 3,752 | 3,652 | 3,698 | 9,086,800 |
| 2025/05/09 | 3,600 | 3,668 | 3,580 | 3,668 | 16,207,000 |
| 2025/05/08 | 3,488 | 3,530 | 3,455 | 3,530 | 9,482,700 |
| 2025/05/07 | 3,450 | 3,520 | 3,434 | 3,500 | 11,470,100 |
| 2025/05/02 | 3,482 | 3,531 | 3,385 | 3,437 | 15,183,600 |
| 2025/05/01 | 3,617 | 3,618 | 3,473 | 3,514 | 11,706,300 |
| 2025/04/30 | 3,550 | 3,618 | 3,546 | 3,580 | 15,239,500 |
| 2025/04/28 | 3,525 | 3,570 | 3,512 | 3,550 | 10,205,500 |
| 2025/04/25 | 3,510 | 3,535 | 3,459 | 3,490 | 10,543,500 |
| 2025/04/24 | 3,444 | 3,475 | 3,413 | 3,454 | 10,648,200 |
| 2025/04/23 | 3,450 | 3,460 | 3,371 | 3,381 | 12,598,100 |
| 2025/04/22 | 3,349 | 3,375 | 3,318 | 3,323 | 9,119,600 |
| 2025/04/21 | 3,420 | 3,426 | 3,357 | 3,384 | 6,958,600 |
| 2025/04/18 | 3,451 | 3,491 | 3,430 | 3,467 | 8,735,900 |
| 2025/04/17 | 3,307 | 3,406 | 3,285 | 3,406 | 9,003,400 |
| 2025/04/16 | 3,430 | 3,447 | 3,267 | 3,297 | 9,707,600 |
| 2025/04/15 | 3,383 | 3,420 | 3,340 | 3,377 | 9,953,000 |
| 2025/04/14 | 3,252 | 3,355 | 3,250 | 3,292 | 11,725,300 |
| 2025/04/11 | 3,219 | 3,277 | 3,145 | 3,242 | 22,375,300 |
| 2025/04/10 | 3,660 | 3,705 | 3,419 | 3,429 | 29,326,800 |
| 2025/04/09 | 3,227 | 3,257 | 3,135 | 3,179 | 22,900,800 |
| 2025/04/08 | 3,235 | 3,339 | 3,233 | 3,320 | 25,158,300 |
| 2025/04/07 | 2,697 | 2,972 | 2,688 | 2,925 | 40,197,600 |
| 2025/04/04 | 3,434 | 3,447 | 3,175 | 3,277 | 42,288,200 |
| 2025/04/03 | 3,731 | 3,796 | 3,628 | 3,692 | 27,866,000 |
| 2025/04/02 | 4,048 | 4,048 | 3,969 | 4,011 | 8,258,000 |
| 2025/04/01 | 4,121 | 4,151 | 4,021 | 4,049 | 9,757,800 |
| 2025/03/31 | 4,100 | 4,140 | 4,021 | 4,051 | 12,428,700 |
| 2025/03/28 | 4,344 | 4,345 | 4,223 | 4,240 | 11,951,300 |
| 2025/03/27 | 4,350 | 4,415 | 4,326 | 4,415 | 10,120,300 |
| 2025/03/26 | 4,337 | 4,355 | 4,291 | 4,355 | 7,655,700 |
| 2025/03/25 | 4,410 | 4,414 | 4,303 | 4,319 | 7,318,400 |
| 2025/03/24 | 4,467 | 4,471 | 4,382 | 4,382 | 7,003,000 |
| 2025/03/21 | 4,344 | 4,503 | 4,334 | 4,471 | 16,355,000 |
| 2025/03/19 | 4,339 | 4,359 | 4,295 | 4,337 | 9,142,400 |
| 2025/03/18 | 4,280 | 4,326 | 4,237 | 4,311 | 10,655,400 |
| 2025/03/17 | 4,252 | 4,261 | 4,215 | 4,225 | 7,445,600 |
| 2025/03/14 | 4,144 | 4,219 | 4,103 | 4,202 | 10,745,900 |
| 2025/03/13 | 4,100 | 4,151 | 4,090 | 4,128 | 8,114,100 |
| 2025/03/12 | 3,992 | 4,087 | 3,991 | 4,057 | 9,478,500 |
| 2025/03/11 | 3,974 | 3,988 | 3,846 | 3,962 | 21,333,700 |
| 2025/03/10 | 4,184 | 4,193 | 4,114 | 4,114 | 7,123,800 |
| 2025/03/07 | 4,225 | 4,235 | 4,177 | 4,179 | 9,921,000 |
| 2025/03/06 | 4,231 | 4,295 | 4,223 | 4,295 | 8,639,100 |
| 2025/03/05 | 4,111 | 4,224 | 4,111 | 4,200 | 13,221,500 |
| 2025/03/04 | 4,256 | 4,295 | 4,165 | 4,251 | 9,442,400 |
| 2025/03/03 | 4,228 | 4,259 | 4,194 | 4,245 | 9,074,600 |
| 2025/02/28 | 4,219 | 4,233 | 4,146 | 4,177 | 10,960,700 |
| 2025/02/27 | 4,180 | 4,267 | 4,175 | 4,261 | 7,890,100 |
| 2025/02/26 | 4,244 | 4,275 | 4,133 | 4,172 | 10,047,200 |
| 2025/02/25 | 4,160 | 4,316 | 4,160 | 4,275 | 9,733,300 |
| 2025/02/21 | 4,330 | 4,330 | 4,227 | 4,252 | 10,899,700 |
| 2025/02/20 | 4,400 | 4,426 | 4,330 | 4,360 | 10,985,000 |
| 2025/02/19 | 4,450 | 4,493 | 4,425 | 4,446 | 10,864,500 |
| 2025/02/18 | 4,375 | 4,445 | 4,352 | 4,420 | 9,928,500 |
| 2025/02/17 | 4,324 | 4,358 | 4,316 | 4,350 | 8,569,100 |
| 2025/02/14 | 4,279 | 4,333 | 4,261 | 4,324 | 7,664,900 |
| 2025/02/13 | 4,210 | 4,277 | 4,201 | 4,277 | 9,622,600 |
| 2025/02/12 | 4,150 | 4,166 | 4,100 | 4,166 | 7,795,400 |
| 2025/02/10 | 4,170 | 4,200 | 4,145 | 4,159 | 6,233,400 |
| 2025/02/07 | 4,225 | 4,228 | 4,151 | 4,160 | 9,388,300 |
| 2025/02/06 | 4,248 | 4,278 | 4,198 | 4,227 | 9,027,900 |
| 2025/02/05 | 4,262 | 4,356 | 4,204 | 4,220 | 14,750,400 |
| 2025/02/04 | 4,280 | 4,281 | 4,208 | 4,240 | 16,050,100 |
| 2025/02/03 | 4,250 | 4,315 | 4,240 | 4,261 | 17,164,200 |
| 2025/01/31 | 4,300 | 4,317 | 4,249 | 4,307 | 12,336,800 |
| 2025/01/30 | 4,255 | 4,296 | 4,226 | 4,288 | 13,381,800 |
| 2025/01/29 | 4,199 | 4,268 | 4,165 | 4,255 | 15,386,500 |
| 2025/01/28 | 4,093 | 4,210 | 4,076 | 4,162 | 15,580,900 |
| 2025/01/27 | 4,030 | 4,137 | 4,025 | 4,049 | 14,093,400 |
| 2025/01/24 | 3,989 | 4,043 | 3,932 | 3,986 | 14,446,700 |
| 2025/01/23 | 3,965 | 3,973 | 3,906 | 3,963 | 7,823,300 |
| 2025/01/22 | 3,983 | 3,985 | 3,934 | 3,949 | 8,533,400 |
| 2025/01/21 | 4,020 | 4,039 | 3,918 | 3,963 | 7,997,800 |
| 2025/01/20 | 3,952 | 4,004 | 3,947 | 3,980 | 9,085,800 |
| 2025/01/17 | 3,938 | 3,943 | 3,815 | 3,906 | 13,880,800 |
| 2025/01/16 | 4,000 | 4,030 | 3,962 | 3,970 | 11,737,000 |
| 2025/01/15 | 3,954 | 3,979 | 3,916 | 3,979 | 10,757,900 |
| 2025/01/14 | 3,907 | 3,928 | 3,826 | 3,843 | 10,312,600 |
| 2025/01/10 | 3,985 | 3,993 | 3,876 | 3,885 | 9,811,200 |
| 2025/01/09 | 4,020 | 4,045 | 3,962 | 3,962 | 11,183,900 |
| 2025/01/08 | 3,988 | 4,037 | 3,977 | 4,009 | 11,199,800 |
| 2025/01/07 | 3,909 | 3,999 | 3,880 | 3,970 | 12,456,500 |
| 2025/01/06 | 3,913 | 3,936 | 3,847 | 3,885 | 8,945,900 |
| 2024/12/30 | 3,903 | 3,929 | 3,861 | 3,873 | 7,001,600 |
| 2024/12/27 | 3,880 | 3,923 | 3,876 | 3,893 | 7,552,300 |
| 2024/12/26 | 3,830 | 3,863 | 3,816 | 3,863 | 6,170,300 |
| 2024/12/25 | 3,843 | 3,847 | 3,792 | 3,828 | 4,645,800 |
| 2024/12/24 | 3,828 | 3,842 | 3,809 | 3,833 | 5,389,300 |
| 2024/12/23 | 3,774 | 3,803 | 3,744 | 3,788 | 9,220,700 |
| 2024/12/20 | 3,838 | 3,843 | 3,747 | 3,766 | 13,462,100 |
| 2024/12/19 | 3,760 | 3,874 | 3,735 | 3,857 | 9,933,100 |
| 2024/12/18 | 3,765 | 3,853 | 3,765 | 3,779 | 7,370,700 |
| 2024/12/17 | 3,842 | 3,891 | 3,778 | 3,779 | 9,459,200 |
| 2024/12/16 | 3,821 | 3,855 | 3,782 | 3,810 | 7,705,400 |
| 2024/12/13 | 3,823 | 3,846 | 3,811 | 3,817 | 9,291,200 |
| 2024/12/12 | 3,865 | 3,886 | 3,842 | 3,847 | 8,959,300 |
| 2024/12/11 | 3,827 | 3,838 | 3,795 | 3,838 | 7,543,400 |
| 2024/12/10 | 3,840 | 3,866 | 3,812 | 3,812 | 6,111,900 |
| 2024/12/09 | 3,814 | 3,832 | 3,743 | 3,824 | 9,004,000 |
| 2024/12/06 | 3,818 | 3,824 | 3,782 | 3,814 | 6,643,400 |
| 2024/12/05 | 3,832 | 3,849 | 3,786 | 3,824 | 9,967,100 |
| 2024/12/04 | 3,945 | 3,957 | 3,810 | 3,810 | 12,769,000 |
| 2024/12/03 | 3,892 | 3,930 | 3,886 | 3,925 | 13,723,300 |
| 2024/12/02 | 3,810 | 3,879 | 3,798 | 3,879 | 12,270,900 |
| 2024/11/29 | 3,750 | 3,788 | 3,727 | 3,784 | 8,144,900 |
| 2024/11/28 | 3,643 | 3,757 | 3,630 | 3,725 | 7,857,700 |
| 2024/11/27 | 3,737 | 3,788 | 3,700 | 3,700 | 8,105,800 |
| 2024/11/26 | 3,791 | 3,809 | 3,725 | 3,752 | 9,518,400 |
| 2024/11/25 | 3,836 | 3,865 | 3,815 | 3,819 | 21,104,000 |
| 2024/11/22 | 3,846 | 3,856 | 3,823 | 3,835 | 9,408,300 |
| 2024/11/21 | 3,800 | 3,892 | 3,798 | 3,848 | 12,410,800 |
| 2024/11/20 | 3,832 | 3,855 | 3,791 | 3,798 | 11,043,100 |
| 2024/11/19 | 3,755 | 3,849 | 3,755 | 3,835 | 14,746,300 |
| 2024/11/18 | 3,765 | 3,799 | 3,737 | 3,742 | 15,801,700 |
| 2024/11/15 | 3,620 | 3,783 | 3,615 | 3,765 | 33,647,400 |
| 2024/11/14 | 3,500 | 3,555 | 3,484 | 3,531 | 14,608,800 |
| 2024/11/13 | 3,500 | 3,521 | 3,465 | 3,485 | 12,858,400 |
| 2024/11/12 | 3,491 | 3,533 | 3,454 | 3,454 | 13,916,300 |
| 2024/11/11 | 3,427 | 3,460 | 3,386 | 3,421 | 7,904,600 |
| 2024/11/08 | 3,442 | 3,459 | 3,421 | 3,425 | 9,739,800 |
| 2024/11/07 | 3,580 | 3,589 | 3,415 | 3,452 | 20,193,500 |
| 2024/11/06 | 3,280 | 3,452 | 3,271 | 3,452 | 22,528,300 |
| 2024/11/05 | 3,241 | 3,248 | 3,218 | 3,245 | 7,593,500 |
| 2024/11/01 | 3,193 | 3,265 | 3,192 | 3,210 | 10,997,000 |
| 2024/10/31 | 3,212 | 3,243 | 3,196 | 3,212 | 11,142,900 |
| 2024/10/30 | 3,188 | 3,225 | 3,186 | 3,223 | 15,460,200 |
| 2024/10/29 | 3,133 | 3,213 | 3,131 | 3,202 | 9,959,500 |
| 2024/10/28 | 3,016 | 3,128 | 3,012 | 3,115 | 8,166,200 |
| 2024/10/25 | 3,071 | 3,106 | 3,056 | 3,086 | 7,588,700 |
| 2024/10/24 | 3,069 | 3,117 | 3,052 | 3,100 | 7,467,300 |
| 2024/10/23 | 3,121 | 3,140 | 3,093 | 3,098 | 6,993,400 |
| 2024/10/22 | 3,151 | 3,169 | 3,111 | 3,141 | 9,998,400 |
| 2024/10/21 | 3,200 | 3,201 | 3,170 | 3,180 | 8,847,500 |
| 2024/10/18 | 3,200 | 3,215 | 3,183 | 3,204 | 12,659,400 |
| 2024/10/17 | 3,138 | 3,173 | 3,127 | 3,173 | 12,355,100 |
| 2024/10/16 | 3,059 | 3,118 | 3,048 | 3,104 | 7,607,600 |
| 2024/10/15 | 3,120 | 3,151 | 3,090 | 3,093 | 12,543,500 |
| 2024/10/11 | 3,048 | 3,075 | 3,041 | 3,048 | 7,561,700 |
| 2024/10/10 | 3,048 | 3,050 | 3,015 | 3,018 | 6,283,600 |
| 2024/10/09 | 3,035 | 3,048 | 2,989 | 3,000 | 6,558,200 |
| 2024/10/08 | 3,106 | 3,109 | 3,016 | 3,023 | 10,164,300 |
| 2024/10/07 | 3,090 | 3,129 | 3,015 | 3,115 | 18,326,700 |
| 2024/10/04 | 2,928 | 2,974 | 2,922 | 2,970 | 10,004,100 |
| 2024/10/03 | 2,981 | 2,982 | 2,901 | 2,919 | 12,861,200 |
| 2024/10/02 | 2,943 | 3,021 | 2,942 | 2,959 | 13,076,000 |
| 2024/10/01 | 2,966 | 3,034 | 2,958 | 3,001 | 18,593,900 |
| 2024/09/30 | 2,918 | 2,974 | 2,879 | 2,936 | 30,762,200 |
| 2024/09/27 | 2,859 | 2,859 | 2,806 | 2,818 | 14,171,500 |
| 2024/09/26 | 2,829 | 2,895 | 2,810 | 2,895 | 14,797,100 |
| 2024/09/25 | 2,888 | 2,894 | 2,811 | 2,817 | 14,546,700 |
| 2024/09/24 | 2,941 | 2,948 | 2,869 | 2,870 | 14,347,500 |
| 2024/09/20 | 2,930 | 2,943 | 2,887 | 2,891 | 24,463,700 |
| 2024/09/19 | 2,840 | 2,868 | 2,825 | 2,830 | 9,893,400 |
| 2024/09/18 | 2,780 | 2,784 | 2,743 | 2,765 | 8,009,800 |
| 2024/09/17 | 2,826 | 2,837 | 2,693 | 2,747 | 12,258,700 |
| 2024/09/13 | 2,831 | 2,840 | 2,805 | 2,814 | 9,179,800 |
| 2024/09/12 | 2,848 | 2,855 | 2,803 | 2,831 | 9,583,500 |
| 2024/09/11 | 2,800 | 2,811 | 2,739 | 2,770 | 10,822,300 |
| 2024/09/10 | 2,850 | 2,899 | 2,831 | 2,832 | 9,415,400 |
| 2024/09/09 | 2,810 | 2,850 | 2,783 | 2,839 | 13,495,800 |
| 2024/09/06 | 2,944 | 2,961 | 2,898 | 2,924 | 9,162,000 |
| 2024/09/05 | 2,924 | 3,018 | 2,894 | 2,962 | 11,177,300 |
| 2024/09/04 | 3,030 | 3,039 | 2,957 | 2,974 | 15,209,200 |
| 2024/09/03 | 3,090 | 3,137 | 3,067 | 3,137 | 8,304,100 |
| 2024/09/02 | 3,050 | 3,068 | 3,030 | 3,059 | 7,323,800 |
| 2024/08/30 | 3,010 | 3,027 | 2,986 | 3,009 | 11,370,200 |
| 2024/08/29 | 3,020 | 3,024 | 2,991 | 2,997 | 6,360,700 |
| 2024/08/28 | 2,986 | 3,023 | 2,979 | 3,016 | 5,508,000 |
| 2024/08/27 | 3,000 | 3,021 | 2,974 | 3,004 | 6,628,600 |
| 2024/08/26 | 3,051 | 3,063 | 2,979 | 2,996 | 8,354,300 |
| 2024/08/23 | 3,044 | 3,075 | 3,030 | 3,075 | 6,304,700 |
| 2024/08/22 | 3,050 | 3,060 | 3,015 | 3,034 | 6,151,800 |
| 2024/08/21 | 3,031 | 3,079 | 3,025 | 3,069 | 4,977,300 |
| 2024/08/20 | 3,139 | 3,139 | 3,069 | 3,091 | 6,517,600 |
| 2024/08/19 | 3,131 | 3,153 | 3,083 | 3,090 | 8,909,500 |