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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,250 | 3,295 | 3,206 | 3,254 | 8,879,400 |
| 2024/07/25 | 3,334 | 3,369 | 3,240 | 3,249 | 13,873,500 |
| 2024/07/24 | 3,475 | 3,490 | 3,403 | 3,404 | 7,024,700 |
| 2024/07/23 | 3,418 | 3,482 | 3,415 | 3,474 | 9,741,500 |
| 2024/07/22 | 3,425 | 3,433 | 3,395 | 3,402 | 4,199,300 |
| 2024/07/19 | 3,450 | 3,454 | 3,390 | 3,411 | 8,308,200 |
| 2024/07/18 | 3,414 | 3,482 | 3,408 | 3,444 | 7,806,300 |
| 2024/07/17 | 3,470 | 3,493 | 3,448 | 3,458 | 6,198,000 |
| 2024/07/16 | 3,423 | 3,455 | 3,415 | 3,433 | 6,637,200 |
| 2024/07/12 | 3,430 | 3,433 | 3,393 | 3,408 | 9,446,600 |
| 2024/07/11 | 3,523 | 3,527 | 3,468 | 3,484 | 8,790,600 |
| 2024/07/10 | 3,446 | 3,494 | 3,431 | 3,468 | 10,921,600 |
| 2024/07/09 | 3,452 | 3,453 | 3,396 | 3,423 | 9,552,600 |
| 2024/07/08 | 3,487 | 3,493 | 3,442 | 3,445 | 8,612,700 |
| 2024/07/05 | 3,565 | 3,571 | 3,506 | 3,510 | 10,017,400 |
| 2024/07/04 | 3,450 | 3,565 | 3,433 | 3,565 | 16,426,600 |
| 2024/07/03 | 3,489 | 3,489 | 3,434 | 3,446 | 10,219,300 |
| 2024/07/02 | 3,420 | 3,498 | 3,406 | 3,465 | 16,581,600 |
| 2024/07/01 | 3,410 | 3,420 | 3,352 | 3,408 | 13,691,900 |
| 2024/06/28 | 3,310 | 3,390 | 3,308 | 3,358 | 16,758,700 |
| 2024/06/27 | 3,283 | 3,309 | 3,276 | 3,299 | 12,747,800 |
| 2024/06/26 | 3,265 | 3,284 | 3,246 | 3,280 | 11,563,900 |
| 2024/06/25 | 3,156 | 3,266 | 3,152 | 3,265 | 16,723,800 |
| 2024/06/24 | 3,109 | 3,154 | 3,104 | 3,127 | 7,967,400 |
| 2024/06/21 | 3,110 | 3,132 | 3,097 | 3,100 | 11,938,200 |
| 2024/06/20 | 3,071 | 3,088 | 3,050 | 3,078 | 6,623,700 |
| 2024/06/19 | 3,054 | 3,085 | 3,035 | 3,079 | 6,213,300 |
| 2024/06/18 | 3,045 | 3,054 | 3,000 | 3,039 | 7,203,400 |
| 2024/06/17 | 3,061 | 3,067 | 3,018 | 3,024 | 6,811,900 |
| 2024/06/14 | 3,034 | 3,084 | 3,020 | 3,063 | 13,272,900 |
| 2024/06/13 | 3,118 | 3,119 | 3,061 | 3,065 | 8,030,500 |
| 2024/06/12 | 3,108 | 3,114 | 3,088 | 3,109 | 7,083,400 |
| 2024/06/11 | 3,179 | 3,193 | 3,141 | 3,141 | 8,089,600 |
| 2024/06/10 | 3,137 | 3,148 | 3,118 | 3,147 | 8,208,600 |
| 2024/06/07 | 3,115 | 3,138 | 3,094 | 3,108 | 7,887,600 |
| 2024/06/06 | 3,112 | 3,159 | 3,098 | 3,112 | 11,269,000 |
| 2024/06/05 | 3,157 | 3,161 | 3,108 | 3,125 | 12,110,300 |
| 2024/06/04 | 3,283 | 3,310 | 3,205 | 3,209 | 15,060,900 |
| 2024/06/03 | 3,238 | 3,289 | 3,235 | 3,283 | 16,192,100 |
| 2024/05/31 | 3,144 | 3,214 | 3,143 | 3,214 | 20,895,800 |
| 2024/05/30 | 3,105 | 3,159 | 3,083 | 3,144 | 9,732,600 |
| 2024/05/29 | 3,174 | 3,184 | 3,122 | 3,132 | 14,568,300 |
| 2024/05/28 | 3,151 | 3,170 | 3,138 | 3,168 | 12,076,500 |
| 2024/05/27 | 3,148 | 3,164 | 3,136 | 3,164 | 5,613,700 |
| 2024/05/24 | 3,115 | 3,160 | 3,110 | 3,145 | 6,459,800 |
| 2024/05/23 | 3,128 | 3,151 | 3,092 | 3,151 | 8,685,400 |
| 2024/05/22 | 3,171 | 3,172 | 3,115 | 3,129 | 9,403,300 |
| 2024/05/21 | 3,198 | 3,198 | 3,149 | 3,163 | 12,905,100 |
| 2024/05/20 | 3,160 | 3,236 | 3,147 | 3,232 | 19,334,900 |
| 2024/05/17 | 3,064 | 3,135 | 3,040 | 3,134 | 16,172,100 |
| 2024/05/16 | 3,089 | 3,091 | 3,022 | 3,067 | 15,528,600 |
| 2024/05/15 | 3,094 | 3,129 | 3,078 | 3,099 | 12,160,600 |
| 2024/05/14 | 3,069 | 3,082 | 3,049 | 3,082 | 9,814,600 |
| 2024/05/13 | 3,077 | 3,089 | 3,060 | 3,076 | 11,360,600 |
| 2024/05/10 | 3,040 | 3,072 | 3,032 | 3,067 | 9,995,800 |
| 2024/05/09 | 3,013 | 3,037 | 3,003 | 3,033 | 9,204,000 |
| 2024/05/08 | 2,995 | 3,008 | 2,984 | 2,996 | 7,566,900 |
| 2024/05/07 | 3,030 | 3,030 | 2,976 | 3,006 | 9,509,300 |
| 2024/05/02 | 3,010 | 3,015 | 2,971 | 3,008 | 9,286,800 |
| 2024/05/01 | 3,034 | 3,035 | 2,977 | 3,018 | 12,397,900 |
| 2024/04/30 | 2,995 | 3,054 | 2,985 | 3,052 | 13,218,000 |
| 2024/04/26 | 3,008 | 3,032 | 2,967 | 2,998 | 13,662,900 |
| 2024/04/25 | 3,016 | 3,036 | 2,995 | 2,998 | 8,080,800 |
| 2024/04/24 | 3,042 | 3,048 | 3,015 | 3,045 | 8,087,200 |
| 2024/04/23 | 3,033 | 3,053 | 3,017 | 3,030 | 7,202,400 |
| 2024/04/22 | 2,989 | 3,027 | 2,974 | 3,019 | 12,629,100 |
| 2024/04/19 | 2,963 | 2,984 | 2,908 | 2,942 | 10,322,500 |
| 2024/04/18 | 2,919 | 2,974 | 2,910 | 2,971 | 7,227,400 |
| 2024/04/17 | 2,995 | 2,995 | 2,904 | 2,928 | 9,548,200 |
| 2024/04/16 | 3,034 | 3,062 | 2,973 | 2,976 | 11,991,300 |
| 2024/04/15 | 3,000 | 3,040 | 2,981 | 3,039 | 8,108,400 |
| 2024/04/12 | 3,048 | 3,051 | 3,010 | 3,040 | 8,532,600 |
| 2024/04/11 | 2,963 | 3,053 | 2,962 | 3,047 | 16,414,600 |
| 2024/04/10 | 2,970 | 2,988 | 2,959 | 2,978 | 7,090,600 |
| 2024/04/09 | 2,988 | 2,992 | 2,966 | 2,986 | 7,382,100 |
| 2024/04/08 | 2,950 | 2,982 | 2,940 | 2,978 | 7,292,600 |
| 2024/04/05 | 2,919 | 2,935 | 2,904 | 2,934 | 8,382,800 |
| 2024/04/04 | 2,949 | 2,984 | 2,936 | 2,966 | 10,519,200 |
| 2024/04/03 | 2,901 | 2,946 | 2,881 | 2,931 | 10,810,200 |
| 2024/04/02 | 2,953 | 2,979 | 2,910 | 2,924 | 11,047,900 |
| 2024/04/01 | 3,045 | 3,049 | 2,932 | 2,938 | 12,555,300 |
| 2024/03/29 | 3,018 | 3,046 | 3,004 | 3,046 | 10,906,500 |
| 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 |