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の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2022/01/18 1,607 1,626 1,575 1,588 14,405,700
2022/01/17 1,598 1,612 1,594 1,602 9,100,100
2022/01/14 1,598 1,606 1,586 1,599 10,686,300
2022/01/13 1,589 1,604 1,582 1,601 10,091,300
2022/01/12 1,577 1,593 1,571 1,589 11,423,200
2022/01/11 1,578 1,588 1,545 1,588 16,772,800
2022/01/07 1,535 1,551 1,531 1,541 12,054,300
2022/01/06 1,535 1,541 1,516 1,524 7,932,500
2022/01/05 1,516 1,528 1,512 1,523 9,329,100
2022/01/04 1,476 1,500 1,474 1,495 9,065,100
2021/12/30 1,465 1,470 1,460 1,463 3,784,800
2021/12/29 1,470 1,476 1,463 1,465 4,658,000
2021/12/28 1,453 1,464 1,453 1,464 7,026,900
2021/12/27 1,454 1,457 1,447 1,449 5,827,600
2021/12/24 1,459 1,462 1,454 1,457 4,157,100
2021/12/23 1,454 1,459 1,452 1,459 6,506,800
2021/12/22 1,454 1,457 1,446 1,450 5,778,400
2021/12/21 1,450 1,457 1,445 1,449 6,065,800
2021/12/20 1,455 1,457 1,440 1,442 7,922,000
2021/12/17 1,480 1,488 1,473 1,474 10,244,300
2021/12/16 1,460 1,479 1,460 1,478 7,929,700
2021/12/15 1,470 1,476 1,466 1,469 6,002,400
2021/12/14 1,451 1,464 1,451 1,463 6,359,800
2021/12/13 1,460 1,463 1,452 1,454 5,765,100
2021/12/10 1,460 1,465 1,447 1,447 9,927,400
2021/12/09 1,459 1,466 1,456 1,463 5,885,800
2021/12/08 1,478 1,485 1,464 1,465 9,049,200
2021/12/07 1,445 1,466 1,443 1,464 9,383,200
2021/12/06 1,439 1,448 1,433 1,442 7,549,900
2021/12/03 1,420 1,442 1,416 1,439 7,787,100
2021/12/02 1,409 1,421 1,404 1,416 9,848,400
2021/12/01 1,401 1,418 1,397 1,414 11,132,900
2021/11/30 1,438 1,443 1,402 1,402 15,645,600
2021/11/29 1,422 1,428 1,413 1,425 11,317,000
2021/11/26 1,453 1,456 1,435 1,446 9,677,900
2021/11/25 1,453 1,470 1,451 1,463 5,162,700
2021/11/24 1,472 1,479 1,454 1,456 8,726,000
2021/11/22 1,450 1,464 1,444 1,460 7,647,000
2021/11/19 1,474 1,475 1,450 1,459 15,806,900
2021/11/18 1,505 1,508 1,486 1,486 12,668,800
2021/11/17 1,524 1,529 1,512 1,514 7,125,500
2021/11/16 1,533 1,541 1,520 1,520 8,667,200
2021/11/15 1,566 1,576 1,535 1,537 9,329,400
2021/11/12 1,545 1,558 1,539 1,558 7,961,000
2021/11/11 1,540 1,547 1,530 1,536 4,907,600
2021/11/10 1,531 1,539 1,524 1,524 5,348,200
2021/11/09 1,552 1,557 1,526 1,526 5,889,200
2021/11/08 1,548 1,558 1,546 1,547 5,769,000
2021/11/05 1,570 1,571 1,546 1,548 6,959,000
2021/11/04 1,570 1,583 1,556 1,583 10,857,800
2021/11/02 1,537 1,542 1,530 1,537 6,076,500
2021/11/01 1,521 1,539 1,517 1,539 7,195,600
2021/10/29 1,514 1,518 1,493 1,505 9,600,300
2021/10/28 1,519 1,532 1,513 1,524 24,422,200
2021/10/27 1,525 1,527 1,513 1,527 7,380,300
2021/10/26 1,520 1,530 1,515 1,521 6,415,500
2021/10/25 1,531 1,540 1,522 1,522 6,624,800
2021/10/22 1,546 1,547 1,531 1,531 10,399,700
2021/10/21 1,574 1,577 1,554 1,556 6,580,900
2021/10/20 1,558 1,581 1,553 1,565 9,254,900
2021/10/19 1,550 1,554 1,535 1,540 8,657,000
2021/10/18 1,564 1,567 1,550 1,556 6,956,200
2021/10/15 1,550 1,559 1,541 1,559 7,607,100
2021/10/14 1,552 1,555 1,537 1,547 9,489,600
2021/10/13 1,577 1,582 1,568 1,569 6,466,600
2021/10/12 1,590 1,599 1,583 1,587 7,844,300
2021/10/11 1,575 1,590 1,571 1,590 8,788,200
2021/10/08 1,571 1,578 1,559 1,570 7,561,800
2021/10/07 1,577 1,582 1,557 1,566 7,256,100
2021/10/06 1,574 1,587 1,563 1,582 9,707,000
2021/10/05 1,542 1,555 1,531 1,547 8,409,900
2021/10/04 1,564 1,565 1,533 1,541 7,182,400
2021/10/01 1,560 1,570 1,541 1,543 11,149,500
2021/09/30 1,601 1,613 1,584 1,585 10,128,200
2021/09/29 1,629 1,629 1,588 1,600 14,837,600
2021/09/28 1,670 1,675 1,650 1,669 13,503,200
2021/09/27 1,634 1,654 1,632 1,653 16,993,600
2021/09/24 1,614 1,623 1,595 1,614 13,952,800
2021/09/22 1,595 1,599 1,580 1,583 9,533,700
2021/09/21 1,597 1,607 1,591 1,602 9,072,200
2021/09/17 1,614 1,627 1,606 1,626 12,759,500
2021/09/16 1,623 1,626 1,608 1,614 5,754,500
2021/09/15 1,632 1,634 1,612 1,613 8,035,200
2021/09/14 1,631 1,642 1,628 1,641 8,494,900
2021/09/13 1,617 1,626 1,613 1,623 7,650,900
2021/09/10 1,595 1,621 1,595 1,616 10,357,000
2021/09/09 1,612 1,622 1,600 1,603 7,288,100
2021/09/08 1,604 1,625 1,602 1,622 11,378,800
2021/09/07 1,600 1,608 1,591 1,607 8,460,400
2021/09/06 1,596 1,600 1,586 1,587 5,653,500
2021/09/03 1,567 1,583 1,565 1,577 7,163,700
2021/09/02 1,565 1,574 1,558 1,566 4,960,100
2021/09/01 1,542 1,572 1,542 1,572 7,806,900
2021/08/31 1,540 1,549 1,531 1,543 9,145,000
2021/08/30 1,543 1,550 1,539 1,546 5,820,600
2021/08/27 1,545 1,547 1,536 1,543 4,430,800
2021/08/26 1,550 1,551 1,542 1,548 4,690,900
2021/08/25 1,549 1,554 1,542 1,543 3,498,400
2021/08/24 1,550 1,551 1,539 1,542 8,486,500
2021/08/23 1,554 1,570 1,552 1,554 6,027,900
2021/08/20 1,568 1,578 1,551 1,551 8,759,700
2021/08/19 1,585 1,588 1,566 1,566 5,566,800
2021/08/18 1,597 1,603 1,592 1,592 4,294,700
2021/08/17 1,609 1,618 1,596 1,597 3,828,500
2021/08/16 1,621 1,625 1,602 1,606 5,740,800
2021/08/13 1,635 1,640 1,630 1,631 3,819,900
2021/08/12 1,647 1,652 1,629 1,633 5,525,400
2021/08/11 1,610 1,639 1,608 1,630 8,975,800
2021/08/10 1,580 1,606 1,579 1,593 7,269,700
2021/08/06 1,565 1,575 1,565 1,569 4,182,100
2021/08/05 1,563 1,572 1,562 1,569 3,371,000
2021/08/04 1,584 1,585 1,569 1,569 4,378,900
2021/08/03 1,578 1,585 1,565 1,580 6,852,800
2021/08/02 1,574 1,599 1,569 1,598 6,663,700
2021/07/30 1,572 1,582 1,566 1,566 6,199,200
2021/07/29 1,579 1,583 1,566 1,571 4,397,600
2021/07/28 1,574 1,584 1,572 1,578 5,379,600
2021/07/27 1,575 1,583 1,568 1,580 5,765,200
2021/07/26 1,574 1,584 1,566 1,571 5,229,700
2021/07/21 1,577 1,584 1,561 1,561 5,229,000
2021/07/20 1,550 1,562 1,547 1,554 7,499,900
2021/07/19 1,577 1,579 1,565 1,571 6,426,600
2021/07/16 1,580 1,600 1,578 1,593 6,674,700
2021/07/15 1,587 1,592 1,576 1,580 5,861,400
2021/07/14 1,588 1,597 1,587 1,589 6,873,400
2021/07/13 1,603 1,611 1,599 1,608 5,943,000
2021/07/12 1,582 1,596 1,579 1,587 7,411,300
2021/07/09 1,550 1,564 1,535 1,560 10,536,100
2021/07/08 1,557 1,567 1,556 1,560 8,751,300
2021/07/07 1,562 1,566 1,556 1,561 9,171,400
2021/07/06 1,588 1,598 1,584 1,591 3,391,300
2021/07/05 1,592 1,599 1,582 1,584 4,493,200
2021/07/02 1,593 1,607 1,591 1,604 5,234,500
2021/07/01 1,597 1,598 1,584 1,588 3,512,600
2021/06/30 1,596 1,600 1,588 1,588 5,328,200
2021/06/29 1,600 1,605 1,591 1,596 6,553,500
2021/06/28 1,624 1,627 1,616 1,623 4,094,400
2021/06/25 1,616 1,620 1,605 1,610 4,306,500
2021/06/24 1,595 1,613 1,593 1,605 4,993,800
2021/06/23 1,595 1,605 1,591 1,597 4,933,100
2021/06/22 1,605 1,611 1,592 1,607 8,183,700
2021/06/21 1,575 1,576 1,561 1,565 9,647,700
2021/06/18 1,602 1,606 1,594 1,601 12,606,600
2021/06/17 1,660 1,667 1,631 1,634 6,860,200
2021/06/16 1,628 1,635 1,620 1,620 5,858,800
2021/06/15 1,620 1,631 1,615 1,625 5,441,900
2021/06/14 1,627 1,629 1,616 1,618 5,846,200
2021/06/11 1,653 1,656 1,628 1,633 11,993,900
2021/06/10 1,654 1,661 1,645 1,654 9,228,100
2021/06/09 1,688 1,696 1,677 1,680 5,428,100
2021/06/08 1,689 1,694 1,680 1,690 6,545,300
2021/06/07 1,701 1,704 1,690 1,692 4,738,500
2021/06/04 1,714 1,716 1,701 1,709 5,840,700
2021/06/03 1,701 1,714 1,696 1,708 6,982,000
2021/06/02 1,699 1,713 1,688 1,707 9,294,700
2021/06/01 1,675 1,688 1,671 1,688 5,491,400
2021/05/31 1,692 1,696 1,673 1,673 7,545,600
2021/05/28 1,689 1,707 1,681 1,707 12,430,500
2021/05/27 1,688 1,698 1,665 1,674 13,683,900
2021/05/26 1,685 1,700 1,680 1,697 6,054,200
2021/05/25 1,700 1,708 1,695 1,707 5,952,200
2021/05/24 1,693 1,714 1,692 1,707 9,654,100
2021/05/21 1,678 1,686 1,669 1,686 6,727,900
2021/05/20 1,700 1,702 1,687 1,692 7,508,100
2021/05/19 1,670 1,700 1,667 1,700 10,586,900
2021/05/18 1,675 1,685 1,667 1,685 11,827,600
2021/05/17 1,652 1,676 1,632 1,660 12,166,000
2021/05/14 1,614 1,625 1,605 1,618 6,633,500
2021/05/13 1,594 1,621 1,592 1,594 8,184,700
2021/05/12 1,612 1,614 1,588 1,600 7,694,900
2021/05/11 1,628 1,635 1,606 1,619 8,939,900
2021/05/10 1,611 1,628 1,608 1,623 5,897,800
2021/05/07 1,618 1,622 1,607 1,611 8,043,300
2021/05/06 1,581 1,608 1,579 1,590 11,785,500
2021/04/30 1,569 1,570 1,533 1,535 7,500,800
2021/04/28 1,550 1,556 1,543 1,554 6,875,500
2021/04/27 1,541 1,547 1,533 1,541 5,819,500
2021/04/26 1,537 1,543 1,526 1,543 8,649,500
2021/04/23 1,502 1,514 1,499 1,513 5,351,300
2021/04/22 1,522 1,527 1,505 1,510 5,627,100
2021/04/21 1,500 1,510 1,494 1,506 8,823,200
2021/04/20 1,545 1,546 1,527 1,534 5,550,800
2021/04/19 1,551 1,552 1,538 1,543 4,758,700
2021/04/16 1,554 1,565 1,551 1,557 4,894,000
2021/04/15 1,557 1,575 1,555 1,560 5,589,100
2021/04/14 1,534 1,542 1,519 1,539 5,424,900
2021/04/13 1,546 1,556 1,543 1,544 6,367,000
2021/04/12 1,571 1,575 1,547 1,551 5,721,200
2021/04/09 1,563 1,577 1,555 1,560 6,104,200
2021/04/08 1,580 1,582 1,546 1,556 9,623,800
2021/04/07 1,577 1,586 1,568 1,580 7,286,100
2021/04/06 1,611 1,611 1,569 1,581 9,936,100
2021/04/05 1,587 1,632 1,587 1,627 9,875,200
2021/04/02 1,596 1,609 1,569 1,582 8,261,300
2021/04/01 1,620 1,624 1,589 1,595 7,958,900
2021/03/31 1,625 1,632 1,598 1,599 11,368,800
2021/03/30 1,632 1,660 1,618 1,655 11,579,800
2021/03/29 1,690 1,697 1,653 1,671 14,009,700
2021/03/26 1,679 1,690 1,670 1,675 9,672,000
2021/03/25 1,642 1,665 1,637 1,650 10,087,800
2021/03/24 1,640 1,650 1,605 1,618 14,466,400
2021/03/23 1,699 1,701 1,679 1,680 11,215,800
2021/03/22 1,705 1,715 1,689 1,702 11,481,700
2021/03/19 1,707 1,733 1,697 1,713 26,879,300
2021/03/18 1,648 1,692 1,644 1,690 17,543,600
2021/03/17 1,625 1,643 1,622 1,640 6,428,300
2021/03/16 1,647 1,657 1,628 1,634 11,304,700
2021/03/15 1,610 1,656 1,610 1,650 15,420,700
2021/03/12 1,602 1,605 1,578 1,605 13,028,400
2021/03/11 1,603 1,609 1,593 1,598 10,473,100
2021/03/10 1,585 1,599 1,579 1,598 10,930,100
2021/03/09 1,600 1,609 1,581 1,599 12,865,800
2021/03/08 1,580 1,597 1,568 1,576 13,240,100
2021/03/05 1,568 1,570 1,551 1,566 8,643,500
2021/03/04 1,572 1,573 1,542 1,562 9,463,600
2021/03/03 1,566 1,568 1,547 1,561 7,862,500
2021/03/02 1,583 1,583 1,552 1,563 8,492,800
2021/03/01 1,555 1,577 1,552 1,574 6,918,000
2021/02/26 1,582 1,594 1,557 1,559 10,729,800
2021/02/25 1,609 1,609 1,588 1,593 7,508,900
2021/02/24 1,611 1,612 1,577 1,581 8,371,200
2021/02/22 1,591 1,602 1,579 1,589 8,751,600
2021/02/19 1,556 1,572 1,552 1,556 7,183,200
2021/02/18 1,610 1,613 1,565 1,570 8,308,500
2021/02/17 1,610 1,619 1,598 1,606 9,502,300
2021/02/16 1,565 1,610 1,555 1,594 16,923,300
2021/02/15 1,550 1,563 1,545 1,553 8,061,300
2021/02/12 1,514 1,531 1,505 1,530 9,383,300
2021/02/10 1,500 1,518 1,491 1,506 7,343,700
2021/02/09 1,534 1,541 1,503 1,512 7,916,600
2021/02/08 1,503 1,531 1,503 1,530 12,875,800
2021/02/05 1,471 1,494 1,466 1,490 12,866,800
2021/02/04 1,456 1,472 1,447 1,453 8,521,200
2021/02/03 1,420 1,454 1,420 1,448 14,893,500
2021/02/02 1,420 1,426 1,407 1,409 7,504,500
2021/02/01 1,379 1,407 1,378 1,400 7,187,900
2021/01/29 1,404 1,405 1,376 1,379 8,108,800
2021/01/28 1,370 1,401 1,368 1,400 10,494,600
2021/01/27 1,394 1,399 1,384 1,392 5,699,000
2021/01/26 1,383 1,391 1,381 1,386 4,749,000
2021/01/25 1,402 1,403 1,388 1,393 6,547,100
2021/01/22 1,407 1,425 1,403 1,408 9,073,600
2021/01/21 1,414 1,424 1,399 1,402 8,574,000
2021/01/20 1,430 1,434 1,404 1,411 9,687,000
2021/01/19 1,416 1,433 1,413 1,433 8,094,400
2021/01/18 1,412 1,422 1,406 1,410 5,214,100
2021/01/15 1,449 1,450 1,423 1,428 8,587,300
2021/01/14 1,430 1,448 1,424 1,438 11,692,500
2021/01/13 1,427 1,443 1,425 1,440 8,037,800
2021/01/12 1,420 1,440 1,415 1,425 9,542,900
2021/01/08 1,403 1,429 1,396 1,421 15,102,900
2021/01/07 1,400 1,422 1,386 1,397 21,467,500
2021/01/06 1,314 1,361 1,313 1,353 11,322,100
2021/01/05 1,308 1,313 1,302 1,313 5,331,200
2021/01/04 1,311 1,314 1,294 1,304 7,308,200
2020/12/30 1,321 1,321 1,306 1,308 6,645,400
2020/12/29 1,306 1,317 1,303 1,315 7,664,000
2020/12/28 1,301 1,307 1,297 1,303 7,699,100
2020/12/25 1,301 1,312 1,301 1,304 4,951,200
2020/12/24 1,308 1,319 1,304 1,306 7,936,000
2020/12/23 1,310 1,311 1,287 1,293 12,003,400
2020/12/22 1,314 1,319 1,307 1,312 8,104,200
2020/12/21 1,329 1,338 1,312 1,316 7,801,200
2020/12/18 1,321 1,329 1,313 1,317 9,545,000
2020/12/17 1,330 1,338 1,322 1,322 5,558,700
2020/12/16 1,332 1,340 1,327 1,329 5,390,800
2020/12/15 1,329 1,335 1,321 1,324 8,325,800
2020/12/14 1,331 1,346 1,331 1,337 7,453,000
2020/12/11 1,318 1,332 1,314 1,331 9,192,200
2020/12/10 1,312 1,322 1,312 1,312 8,023,400
2020/12/09 1,312 1,316 1,306 1,311 10,627,800
2020/12/08 1,320 1,327 1,314 1,316 8,360,900
2020/12/07 1,346 1,351 1,329 1,333 6,063,300
2020/12/04 1,346 1,354 1,335 1,339 7,310,900
2020/12/03 1,359 1,363 1,342 1,350 8,314,900
2020/12/02 1,346 1,353 1,334 1,344 12,502,900
2020/12/01 1,344 1,353 1,324 1,338 10,027,100
2020/11/30 1,379 1,380 1,320 1,328 15,236,100
2020/11/27 1,377 1,387 1,370 1,379 9,918,400
2020/11/26 1,389 1,389 1,372 1,382 10,841,400
2020/11/25 1,441 1,452 1,398 1,402 15,472,800
2020/11/24 1,440 1,443 1,416 1,420 11,925,300
2020/11/20 1,400 1,415 1,393 1,415 7,680,200
2020/11/19 1,400 1,408 1,392 1,407 8,045,800
2020/11/18 1,408 1,409 1,386 1,391 7,159,200
2020/11/17 1,425 1,428 1,406 1,414 9,857,700
2020/11/16 1,400 1,422 1,399 1,410 10,439,300
2020/11/13 1,411 1,422 1,377 1,384 12,480,600
2020/11/12 1,430 1,440 1,415 1,427 8,502,900
2020/11/11 1,428 1,445 1,425 1,445 15,221,800
2020/11/10 1,428 1,437 1,376 1,406 17,647,100
2020/11/09 1,332 1,354 1,332 1,346 6,280,800
2020/11/06 1,322 1,345 1,318 1,341 7,168,800
2020/11/05 1,322 1,323 1,299 1,322 7,844,700
2020/11/04 1,360 1,370 1,340 1,341 9,467,000
2020/11/02 1,293 1,328 1,292 1,325 9,473,300
2020/10/30 1,286 1,294 1,278 1,282 7,048,400
2020/10/29 1,258 1,291 1,256 1,282 6,017,800
2020/10/28 1,280 1,284 1,260 1,271 8,790,300
2020/10/27 1,303 1,311 1,299 1,301 5,807,200

このページの先頭へ