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 |
---|---|---|---|---|---|
2024/03/28 | 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 |
2023/10/02 | 2,560 | 2,609 | 2,560 | 2,567 | 11,550,100 |
2023/09/29 | 2,580 | 2,583 | 2,536 | 2,541 | 14,683,000 |
2023/09/28 | 2,620 | 2,644 | 2,584 | 2,599 | 13,787,000 |
2023/09/27 | 2,639 | 2,653 | 2,624 | 2,653 | 12,184,800 |
2023/09/26 | 2,655 | 2,662 | 2,614 | 2,657 | 13,529,800 |
2023/09/25 | 2,685 | 2,686 | 2,633 | 2,637 | 14,662,200 |
2023/09/22 | 2,665 | 2,725 | 2,643 | 2,711 | 17,862,400 |
2023/09/21 | 2,669 | 2,719 | 2,662 | 2,675 | 18,316,500 |
2023/09/20 | 2,690 | 2,698 | 2,638 | 2,650 | 16,368,700 |
2023/09/19 | 2,637 | 2,685 | 2,635 | 2,683 | 14,556,100 |
2023/09/15 | 2,659 | 2,711 | 2,606 | 2,640 | 27,435,600 |
2023/09/14 | 2,649 | 2,649 | 2,626 | 2,644 | 13,180,000 |
2023/09/13 | 2,601 | 2,652 | 2,600 | 2,625 | 14,810,900 |
2023/09/12 | 2,590 | 2,600 | 2,558 | 2,600 | 14,155,900 |
2023/09/11 | 2,518 | 2,583 | 2,517 | 2,582 | 18,266,500 |
2023/09/08 | 2,467 | 2,498 | 2,464 | 2,472 | 13,102,600 |
2023/09/07 | 2,509 | 2,522 | 2,492 | 2,496 | 12,052,500 |
2023/09/06 | 2,500 | 2,529 | 2,499 | 2,514 | 11,274,300 |
2023/09/05 | 2,502 | 2,519 | 2,456 | 2,485 | 11,953,100 |
2023/09/04 | 2,469 | 2,492 | 2,462 | 2,492 | 10,296,100 |
2023/09/01 | 2,413 | 2,463 | 2,412 | 2,450 | 13,053,900 |
2023/08/31 | 2,404 | 2,418 | 2,399 | 2,410 | 9,411,300 |
2023/08/30 | 2,389 | 2,420 | 2,385 | 2,419 | 11,058,400 |
2023/08/29 | 2,396 | 2,402 | 2,366 | 2,377 | 7,259,500 |
2023/08/28 | 2,357 | 2,393 | 2,353 | 2,386 | 8,213,000 |
2023/08/25 | 2,321 | 2,357 | 2,316 | 2,340 | 8,227,600 |
2023/08/24 | 2,325 | 2,343 | 2,322 | 2,333 | 6,486,000 |
2023/08/23 | 2,302 | 2,341 | 2,297 | 2,335 | 8,230,100 |
2023/08/22 | 2,280 | 2,319 | 2,275 | 2,315 | 7,329,900 |
2023/08/21 | 2,260 | 2,280 | 2,252 | 2,259 | 4,554,700 |
2023/08/18 | 2,261 | 2,277 | 2,247 | 2,268 | 7,826,900 |
2023/08/17 | 2,254 | 2,286 | 2,223 | 2,285 | 9,347,000 |
2023/08/16 | 2,282 | 2,286 | 2,258 | 2,262 | 9,435,500 |
2023/08/15 | 2,322 | 2,332 | 2,303 | 2,311 | 9,412,200 |
2023/08/14 | 2,364 | 2,364 | 2,311 | 2,318 | 7,461,100 |
2023/08/10 | 2,314 | 2,350 | 2,292 | 2,340 | 10,851,000 |
2023/08/09 | 2,370 | 2,371 | 2,311 | 2,326 | 11,031,500 |
2023/08/08 | 2,408 | 2,409 | 2,376 | 2,378 | 9,518,600 |
2023/08/07 | 2,391 | 2,394 | 2,366 | 2,373 | 6,867,200 |
2023/08/04 | 2,381 | 2,402 | 2,372 | 2,391 | 8,516,500 |
2023/08/03 | 2,397 | 2,403 | 2,360 | 2,365 | 12,208,400 |
2023/08/02 | 2,406 | 2,433 | 2,380 | 2,383 | 13,351,700 |
2023/08/01 | 2,415 | 2,452 | 2,391 | 2,425 | 19,229,000 |
2023/07/31 | 2,415 | 2,447 | 2,366 | 2,404 | 23,270,700 |
2023/07/28 | 2,300 | 2,379 | 2,263 | 2,379 | 34,779,100 |
2023/07/27 | 2,255 | 2,275 | 2,241 | 2,270 | 10,899,500 |
2023/07/26 | 2,241 | 2,245 | 2,227 | 2,241 | 5,428,200 |
2023/07/25 | 2,230 | 2,243 | 2,225 | 2,241 | 7,135,400 |
2023/07/24 | 2,208 | 2,232 | 2,175 | 2,214 | 11,198,100 |
2023/07/21 | 2,285 | 2,286 | 2,235 | 2,243 | 9,443,200 |
2023/07/20 | 2,275 | 2,277 | 2,243 | 2,246 | 8,673,000 |
2023/07/19 | 2,294 | 2,302 | 2,250 | 2,265 | 11,704,700 |
2023/07/18 | 2,214 | 2,281 | 2,211 | 2,275 | 13,265,900 |
2023/07/14 | 2,224 | 2,232 | 2,189 | 2,214 | 9,465,300 |
2023/07/13 | 2,250 | 2,255 | 2,222 | 2,226 | 8,874,000 |
2023/07/12 | 2,240 | 2,258 | 2,215 | 2,249 | 11,325,600 |
2023/07/11 | 2,240 | 2,242 | 2,205 | 2,214 | 6,953,600 |
2023/07/10 | 2,235 | 2,246 | 2,209 | 2,225 | 8,941,200 |
2023/07/07 | 2,231 | 2,245 | 2,210 | 2,211 | 8,350,600 |
2023/07/06 | 2,275 | 2,281 | 2,233 | 2,233 | 10,811,700 |
2023/07/05 | 2,283 | 2,298 | 2,247 | 2,274 | 13,195,500 |
2023/07/04 | 2,224 | 2,283 | 2,222 | 2,279 | 22,093,600 |
2023/07/03 | 2,205 | 2,207 | 2,194 | 2,204 | 8,591,700 |
2023/06/30 | 2,199 | 2,201 | 2,181 | 2,199 | 9,948,000 |
2023/06/29 | 2,200 | 2,225 | 2,182 | 2,198 | 12,371,400 |
2023/06/28 | 2,150 | 2,200 | 2,147 | 2,200 | 15,161,100 |
2023/06/27 | 2,153 | 2,159 | 2,131 | 2,142 | 6,246,800 |
2023/06/26 | 2,143 | 2,146 | 2,116 | 2,131 | 5,537,300 |
2023/06/23 | 2,180 | 2,180 | 2,127 | 2,147 | 11,908,400 |
2023/06/22 | 2,129 | 2,166 | 2,128 | 2,160 | 19,312,500 |
2023/06/21 | 2,104 | 2,117 | 2,099 | 2,113 | 9,263,600 |
2023/06/20 | 2,132 | 2,133 | 2,094 | 2,105 | 9,873,500 |
2023/06/19 | 2,140 | 2,152 | 2,126 | 2,139 | 8,052,900 |
2023/06/16 | 2,150 | 2,157 | 2,094 | 2,122 | 15,756,900 |
2023/06/15 | 2,139 | 2,160 | 2,115 | 2,130 | 12,714,400 |
2023/06/14 | 2,135 | 2,153 | 2,134 | 2,149 | 11,606,300 |
2023/06/13 | 2,103 | 2,121 | 2,096 | 2,113 | 9,697,900 |
2023/06/12 | 2,123 | 2,126 | 2,093 | 2,098 | 7,143,900 |
2023/06/09 | 2,111 | 2,132 | 2,105 | 2,124 | 12,128,700 |
2023/06/08 | 2,122 | 2,143 | 2,101 | 2,110 | 10,642,800 |
2023/06/07 | 2,137 | 2,142 | 2,099 | 2,100 | 11,941,300 |
2023/06/06 | 2,107 | 2,119 | 2,090 | 2,119 | 8,205,800 |