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 |
|---|---|---|---|---|---|
| 2025/09/12 | 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 |
| 2025/07/28 | 4,540 | 4,548 | 4,415 | 4,418 | 8,842,900 |
| 2025/07/25 | 4,523 | 4,548 | 4,498 | 4,535 | 8,476,200 |
| 2025/07/24 | 4,532 | 4,590 | 4,495 | 4,553 | 19,564,900 |
| 2025/07/23 | 4,300 | 4,448 | 4,277 | 4,400 | 21,485,300 |
| 2025/07/22 | 4,140 | 4,187 | 4,133 | 4,182 | 7,588,200 |
| 2025/07/18 | 4,127 | 4,144 | 4,105 | 4,126 | 7,616,400 |
| 2025/07/17 | 4,114 | 4,133 | 4,096 | 4,107 | 8,987,400 |
| 2025/07/16 | 4,078 | 4,102 | 4,033 | 4,064 | 7,226,100 |
| 2025/07/15 | 4,071 | 4,164 | 4,062 | 4,078 | 9,232,400 |
| 2025/07/14 | 4,038 | 4,074 | 3,990 | 4,054 | 9,468,800 |
| 2025/07/11 | 4,005 | 4,141 | 4,004 | 4,083 | 12,562,400 |
| 2025/07/10 | 4,000 | 4,009 | 3,970 | 4,003 | 10,083,600 |
| 2025/07/09 | 3,989 | 3,997 | 3,921 | 3,975 | 7,332,600 |
| 2025/07/08 | 3,930 | 3,966 | 3,907 | 3,937 | 9,214,400 |
| 2025/07/07 | 4,037 | 4,065 | 3,944 | 3,957 | 8,355,600 |
| 2025/07/04 | 4,049 | 4,092 | 4,025 | 4,055 | 9,662,000 |
| 2025/07/03 | 4,009 | 4,015 | 3,954 | 3,996 | 7,369,400 |
| 2025/07/02 | 4,027 | 4,038 | 3,977 | 3,984 | 10,392,500 |
| 2025/07/01 | 4,010 | 4,025 | 3,952 | 4,019 | 9,009,500 |
| 2025/06/30 | 4,005 | 4,008 | 3,949 | 3,993 | 9,745,100 |
| 2025/06/27 | 3,964 | 4,008 | 3,941 | 3,974 | 11,524,700 |
| 2025/06/26 | 3,970 | 3,996 | 3,946 | 3,996 | 9,007,200 |
| 2025/06/25 | 4,020 | 4,034 | 3,927 | 3,976 | 7,968,000 |
| 2025/06/24 | 3,959 | 4,016 | 3,943 | 4,014 | 9,010,700 |
| 2025/06/23 | 3,929 | 3,937 | 3,881 | 3,913 | 6,295,000 |
| 2025/06/20 | 3,953 | 4,008 | 3,936 | 3,936 | 13,552,400 |
| 2025/06/19 | 3,983 | 3,993 | 3,943 | 3,962 | 4,555,300 |
| 2025/06/18 | 3,930 | 3,973 | 3,922 | 3,970 | 5,866,700 |
| 2025/06/17 | 3,939 | 3,974 | 3,924 | 3,969 | 6,366,900 |
| 2025/06/16 | 3,892 | 3,923 | 3,873 | 3,923 | 8,840,100 |
| 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 |