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
2005/12/30 934,000 940,000 925,000 936,000 39,062
2005/12/29 945,000 946,000 938,000 940,000 41,151
2005/12/28 945,000 946,000 936,000 942,000 61,866
2005/12/27 952,000 961,000 945,000 949,000 102,008
2005/12/26 955,000 961,000 951,000 956,000 74,803
2005/12/22 954,000 957,000 941,000 950,000 68,134
2005/12/21 959,000 962,000 944,000 952,000 136,518
2005/12/20 937,000 954,000 930,000 953,000 112,227
2005/12/19 943,000 946,000 931,000 933,000 63,853
2005/12/16 930,000 948,000 926,000 941,000 136,295
2005/12/15 925,000 943,000 920,000 928,000 108,950
2005/12/14 953,000 966,000 929,000 935,000 195,818
2005/12/13 941,000 954,000 935,000 952,000 141,841
2005/12/12 941,000 944,000 933,000 937,000 147,515
2005/12/09 880,000 918,000 878,000 908,000 245,430
2005/12/08 931,000 939,000 878,000 890,000 272,570
2005/12/07 946,000 961,000 912,000 921,000 320,800
2005/12/06 908,000 935,000 898,000 926,000 301,211
2005/12/05 875,000 902,000 868,000 894,000 245,894
2005/12/02 875,000 885,000 868,000 870,000 175,530
2005/12/01 853,000 866,000 846,000 865,000 92,399
2005/11/30 869,000 871,000 845,000 845,000 85,213
2005/11/29 858,000 873,000 853,000 861,000 128,602
2005/11/28 863,000 869,000 852,000 858,000 90,200
2005/11/25 821,000 867,000 814,000 863,000 219,824
2005/11/24 839,000 846,000 820,000 820,000 89,537
2005/11/22 827,000 839,000 825,000 831,000 108,012
2005/11/21 858,000 862,000 831,000 834,000 103,053
2005/11/18 868,000 871,000 843,000 850,000 148,757
2005/11/17 838,000 853,000 829,000 851,000 134,909
2005/11/16 806,000 836,000 799,000 834,000 179,997
2005/11/15 818,000 827,000 810,000 816,000 98,550
2005/11/14 850,000 850,000 826,000 826,000 66,758
2005/11/11 853,000 857,000 841,000 846,000 103,531
2005/11/10 828,000 846,000 815,000 834,000 166,741
2005/11/09 860,000 870,000 835,000 839,000 131,958
2005/11/08 884,000 887,000 867,000 878,000 122,717
2005/11/07 867,000 885,000 863,000 879,000 163,597
2005/11/04 877,000 885,000 858,000 862,000 267,716
2005/11/02 828,000 871,000 821,000 847,000 444,532
2005/11/01 792,000 833,000 789,000 833,000 164,304
2005/10/31 757,000 774,000 754,000 772,000 140,281
2005/10/28 739,000 751,000 738,000 747,000 141,253
2005/10/27 730,000 747,000 728,000 746,000 140,270
2005/10/26 714,000 724,000 711,000 723,000 79,031
2005/10/25 711,000 717,000 708,000 714,000 96,232
2005/10/24 719,000 720,000 708,000 711,000 68,948
2005/10/21 713,000 723,000 710,000 723,000 82,652
2005/10/20 730,000 733,000 721,000 723,000 68,799
2005/10/19 726,000 730,000 715,000 726,000 107,818
2005/10/18 700,000 734,000 699,000 724,000 142,300
2005/10/17 720,000 720,000 703,000 705,000 72,664
2005/10/14 730,000 734,000 713,000 719,000 133,518
2005/10/13 708,000 736,000 707,000 734,000 165,712
2005/10/12 735,000 742,000 715,000 720,000 188,392
2005/10/11 695,000 723,000 692,000 721,000 153,623
2005/10/07 666,000 694,000 663,000 679,000 165,380
2005/10/06 674,000 684,000 660,000 661,000 168,436
2005/10/05 710,000 719,000 698,000 701,000 171,802
2005/10/04 750,000 752,000 726,000 732,000 141,845
2005/10/03 722,000 753,000 716,000 753,000 165,922
2005/09/30 742,000 747,000 722,000 722,000 147,423
2005/09/29 735,000 744,000 716,000 742,000 180,877
2005/09/28 682,000 711,000 681,000 705,000 178,140
2005/09/27 695,000 699,000 678,000 678,000 123,838
2005/09/26 667,000 687,000 667,000 685,000 104,881
2005/09/22 663,000 673,000 661,000 666,000 129,266
2005/09/21 675,000 690,000 665,000 673,000 192,779
2005/09/20 655,000 675,000 654,000 672,000 165,211
2005/09/16 642,000 650,000 639,000 649,000 84,048
2005/09/15 633,000 642,000 633,000 642,000 74,283
2005/09/14 635,000 641,000 634,000 637,000 67,060
2005/09/13 639,000 645,000 633,000 640,000 133,690
2005/09/12 630,000 640,000 626,000 640,000 235,580
2005/09/09 609,000 615,000 602,000 613,000 129,212
2005/09/08 605,000 611,000 599,000 610,000 73,905
2005/09/07 620,000 620,000 597,000 603,000 104,379
2005/09/06 620,000 622,000 612,000 614,000 69,290
2005/09/05 611,000 622,000 607,000 620,000 87,201
2005/09/02 618,000 618,000 606,000 609,000 69,154
2005/09/01 623,000 624,000 610,000 614,000 135,396
2005/08/31 619,000 627,000 613,000 614,000 146,637
2005/08/30 605,000 620,000 603,000 619,000 156,889
2005/08/29 600,000 604,000 593,000 595,000 87,556
2005/08/26 605,000 610,000 598,000 604,000 75,783
2005/08/25 608,000 619,000 598,000 602,000 224,164
2005/08/24 585,000 614,000 577,000 614,000 275,488
2005/08/23 599,000 600,000 586,000 587,000 208,857
2005/08/22 569,000 596,000 569,000 595,000 253,314
2005/08/19 548,000 563,000 545,000 560,000 124,486
2005/08/18 556,000 557,000 548,000 550,000 84,222
2005/08/17 539,000 560,000 536,000 547,000 146,109
2005/08/16 552,000 554,000 541,000 543,000 107,884
2005/08/15 542,000 552,000 540,000 551,000 123,496
2005/08/12 535,000 545,000 532,000 539,000 247,098
2005/08/11 525,000 534,000 524,000 531,000 274,563
2005/08/10 508,000 515,000 507,000 515,000 87,212
2005/08/09 502,000 507,000 501,000 503,000 40,606
2005/08/08 494,000 501,000 492,000 500,000 53,911
2005/08/05 504,000 507,000 499,000 502,000 52,994
2005/08/04 508,000 510,000 504,000 508,000 38,935
2005/08/03 512,000 513,000 509,000 511,000 44,620
2005/08/02 513,000 514,000 510,000 512,000 58,467
2005/08/01 508,000 510,000 506,000 509,000 39,888
2005/07/29 509,000 510,000 504,000 507,000 56,699
2005/07/28 499,000 506,000 497,000 505,000 111,717
2005/07/27 485,000 494,000 485,000 493,000 58,386
2005/07/26 485,000 487,000 483,000 486,000 27,872
2005/07/25 486,000 488,000 483,000 487,000 29,265
2005/07/22 488,000 489,000 483,000 486,000 42,470
2005/07/21 490,000 492,000 487,000 487,000 46,810
2005/07/20 492,000 494,000 488,000 488,000 56,712
2005/07/19 492,000 492,000 487,000 490,000 34,925
2005/07/15 489,000 491,000 488,000 490,000 47,756
2005/07/14 489,000 491,000 487,000 488,000 44,936
2005/07/13 491,000 492,000 486,000 488,000 38,761
2005/07/12 494,000 495,000 490,000 492,000 29,795
2005/07/11 498,000 499,000 491,000 492,000 41,993
2005/07/08 496,000 498,000 494,000 496,000 22,969
2005/07/07 494,000 496,000 493,000 496,000 24,955
2005/07/06 497,000 500,000 495,000 495,000 35,927
2005/07/05 499,000 499,000 496,000 497,000 34,960
2005/07/04 502,000 503,000 499,000 501,000 24,873
2005/07/01 502,000 506,000 499,000 501,000 41,960
2005/06/30 505,000 506,000 500,000 502,000 33,621
2005/06/29 505,000 507,000 504,000 505,000 32,635
2005/06/28 503,000 505,000 502,000 503,000 32,612
2005/06/27 508,000 509,000 503,000 504,000 43,008
2005/06/24 510,000 513,000 509,000 513,000 23,720
2005/06/23 515,000 516,000 511,000 512,000 25,529
2005/06/22 512,000 514,000 509,000 512,000 32,186
2005/06/21 515,000 517,000 511,000 512,000 44,357
2005/06/20 517,000 518,000 513,000 515,000 36,991
2005/06/17 523,000 523,000 518,000 519,000 60,715
2005/06/16 520,000 525,000 519,000 522,000 100,793
2005/06/15 513,000 520,000 512,000 519,000 59,714
2005/06/14 515,000 515,000 509,000 511,000 29,563
2005/06/13 516,000 519,000 515,000 515,000 21,958
2005/06/10 517,000 518,000 514,000 517,000 35,516
2005/06/09 519,000 519,000 514,000 516,000 30,438
2005/06/08 514,000 518,000 512,000 517,000 41,505
2005/06/07 518,000 518,000 510,000 511,000 34,669
2005/06/06 514,000 521,000 512,000 519,000 49,148
2005/06/03 519,000 520,000 512,000 516,000 47,011
2005/06/02 518,000 520,000 516,000 516,000 59,378
2005/06/01 510,000 516,000 509,000 515,000 48,639
2005/05/31 511,000 514,000 508,000 514,000 56,432
2005/05/30 502,000 512,000 502,000 510,000 71,278
2005/05/27 500,000 501,000 496,000 500,000 38,717
2005/05/26 500,000 501,000 495,000 500,000 44,023
2005/05/25 503,000 505,000 500,000 501,000 52,446
2005/05/24 504,000 509,000 502,000 504,000 85,308
2005/05/23 492,000 500,000 489,000 499,000 49,156
2005/05/20 492,000 494,000 489,000 492,000 28,317
2005/05/19 489,000 494,000 485,000 493,000 38,521
2005/05/18 483,000 486,000 479,000 483,000 37,263
2005/05/17 496,000 497,000 483,000 486,000 44,880
2005/05/16 499,000 500,000 491,000 494,000 21,581
2005/05/13 498,000 502,000 496,000 500,000 30,335
2005/05/12 497,000 502,000 496,000 498,000 20,009
2005/05/11 498,000 498,000 494,000 498,000 36,909
2005/05/10 505,000 507,000 501,000 503,000 23,522
2005/05/09 507,000 508,000 502,000 504,000 49,566
2005/05/06 504,000 506,000 503,000 504,000 33,660
2005/05/02 492,000 499,000 491,000 496,000 26,548
2005/04/28 490,000 493,000 488,000 493,000 31,318
2005/04/27 485,000 491,000 484,000 490,000 32,535
2005/04/26 489,000 490,000 484,000 487,000 27,696
2005/04/25 487,000 493,000 484,000 488,000 53,662
2005/04/22 494,000 496,000 488,000 488,000 69,514
2005/04/21 475,000 490,000 469,000 489,000 76,668
2005/04/20 487,000 489,000 480,000 481,000 64,874
2005/04/19 479,000 483,000 477,000 482,000 76,671
2005/04/18 473,000 479,000 471,000 472,000 122,048
2005/04/15 495,000 496,000 488,000 488,000 91,016
2005/04/14 498,000 503,000 496,000 501,000 64,881
2005/04/13 507,000 508,000 500,000 504,000 47,147
2005/04/12 510,000 513,000 506,000 506,000 59,874
2005/04/11 510,000 511,000 508,000 511,000 36,563
2005/04/08 510,000 513,000 509,000 511,000 32,734
2005/04/07 514,000 515,000 508,000 510,000 37,023
2005/04/06 512,000 514,000 509,000 512,000 28,165
2005/04/05 510,000 515,000 509,000 510,000 32,881
2005/04/04 511,000 512,000 508,000 512,000 34,573
2005/04/01 506,000 516,000 503,000 514,000 65,892
2005/03/31 506,000 510,000 505,000 507,000 52,066
2005/03/30 504,000 511,000 500,000 503,000 136,453
2005/03/29 528,000 529,000 519,000 519,000 34,105
2005/03/28 521,000 531,000 521,000 528,000 28,268
2005/03/25 528,000 529,000 523,000 525,000 33,973
2005/03/24 530,000 532,000 528,000 528,000 24,723
2005/03/23 533,000 534,000 528,000 532,000 45,363
2005/03/22 535,000 538,000 532,000 534,000 71,268
2005/03/18 526,000 535,000 525,000 534,000 72,133
2005/03/17 520,000 528,000 520,000 525,000 40,744
2005/03/16 524,000 526,000 521,000 523,000 40,578
2005/03/15 529,000 529,000 523,000 526,000 44,031
2005/03/14 532,000 533,000 527,000 527,000 50,347
2005/03/11 527,000 531,000 526,000 529,000 76,539
2005/03/10 527,000 530,000 522,000 522,000 65,103
2005/03/09 523,000 530,000 522,000 529,000 77,754
2005/03/08 525,000 527,000 521,000 523,000 56,400
2005/03/07 525,000 529,000 523,000 529,000 111,798
2005/03/04 516,000 521,000 512,000 520,000 81,591
2005/03/03 510,000 513,000 509,000 511,000 28,381
2005/03/02 516,000 517,000 508,000 508,000 71,025
2005/03/01 511,000 517,000 510,000 516,000 69,846
2005/02/28 513,000 514,000 508,000 510,000 37,738
2005/02/25 504,000 508,000 503,000 507,000 39,585
2005/02/24 501,000 504,000 496,000 501,000 51,869
2005/02/23 504,000 505,000 499,000 500,000 54,977
2005/02/22 509,000 512,000 506,000 509,000 57,340
2005/02/21 513,000 516,000 508,000 508,000 62,604
2005/02/18 505,000 510,000 504,000 508,000 50,122
2005/02/17 509,000 510,000 504,000 504,000 66,300
2005/02/16 515,000 519,000 509,000 511,000 66,423
2005/02/15 525,000 526,000 515,000 516,000 105,291
2005/02/14 515,000 522,000 514,000 522,000 175,384
2005/02/10 502,000 505,000 499,000 503,000 46,190
2005/02/09 506,000 508,000 502,000 502,000 84,663
2005/02/08 492,000 505,000 491,000 505,000 77,128
2005/02/07 496,000 497,000 489,000 494,000 44,564
2005/02/04 498,000 499,000 493,000 495,000 49,940
2005/02/03 501,000 502,000 496,000 502,000 52,215
2005/02/02 502,000 504,000 498,000 500,000 53,907
2005/02/01 501,000 504,000 499,000 501,000 94,453
2005/01/31 495,000 501,000 494,000 499,000 89,392
2005/01/28 489,000 495,000 487,000 495,000 61,967
2005/01/27 491,000 493,000 487,000 489,000 39,182
2005/01/26 494,000 496,000 487,000 489,000 52,341
2005/01/25 492,000 494,000 485,000 493,000 72,204
2005/01/24 483,000 494,000 482,000 494,000 91,023
2005/01/21 478,000 484,000 478,000 483,000 51,846
2005/01/20 485,000 488,000 482,000 482,000 70,649
2005/01/19 491,000 494,000 488,000 488,000 42,302
2005/01/18 488,000 494,000 487,000 488,000 52,159
2005/01/17 496,000 499,000 490,000 490,000 53,750
2005/01/14 484,000 498,000 483,000 494,000 173,681
2005/01/13 498,000 499,000 484,000 487,000 110,070
2005/01/12 507,000 509,000 498,000 499,000 79,525
2005/01/11 503,000 511,000 503,000 510,000 80,684
2005/01/07 512,000 513,000 497,000 502,000 109,487
2005/01/06 502,000 513,000 502,000 511,000 86,364
2005/01/05 511,000 514,000 507,000 508,000 76,064
2005/01/04 512,000 516,000 511,000 515,000 46,668

このページの先頭へ