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
2026/07/17 8,342 8,370 7,790 7,930 14,432,200
2026/07/16 8,541 8,607 8,410 8,440 7,409,200
2026/07/15 8,580 8,693 8,411 8,624 10,893,000
2026/07/14 8,374 8,497 8,286 8,480 8,874,200
2026/07/13 8,370 8,541 8,357 8,417 7,327,600
2026/07/10 8,364 8,440 8,229 8,307 7,342,800
2026/07/09 8,150 8,265 8,108 8,214 6,615,200
2026/07/08 8,214 8,369 8,151 8,250 7,916,300
2026/07/07 8,333 8,551 8,227 8,227 11,405,900
2026/07/06 8,082 8,208 8,046 8,195 6,572,200
2026/07/03 8,028 8,083 7,907 8,078 6,936,500
2026/07/02 7,966 8,086 7,931 7,973 9,670,300
2026/07/01 7,750 7,918 7,750 7,814 5,951,800
2026/06/30 7,692 7,783 7,662 7,743 7,867,000
2026/06/29 7,839 7,854 7,639 7,652 10,747,300
2026/06/26 7,720 7,833 7,679 7,794 7,865,800
2026/06/25 7,814 7,831 7,698 7,725 6,244,600
2026/06/24 7,929 7,930 7,637 7,722 7,033,300
2026/06/23 8,091 8,092 7,820 7,820 8,956,900
2026/06/22 7,823 8,067 7,808 8,043 6,803,400
2026/06/19 8,252 8,259 7,848 7,884 14,725,900
2026/06/18 8,100 8,304 8,094 8,249 11,516,700
2026/06/17 7,907 8,120 7,902 8,006 12,922,600
2026/06/16 7,820 7,845 7,702 7,757 9,797,300
2026/06/15 7,750 7,958 7,717 7,793 11,061,200
2026/06/12 7,605 7,706 7,510 7,563 13,140,500
2026/06/11 7,411 7,479 7,322 7,394 11,181,800
2026/06/10 7,760 7,855 7,555 7,614 12,418,200
2026/06/09 7,661 7,774 7,610 7,690 10,302,200
2026/06/08 7,620 7,686 7,437 7,562 9,646,600
2026/06/05 7,822 7,966 7,698 7,716 10,044,100
2026/06/04 7,621 7,796 7,472 7,645 11,569,200
2026/06/03 7,500 7,687 7,389 7,633 12,383,200
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

このページの先頭へ