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
2009/12/30 167 168 163 166 90,782,600
2009/12/29 167 168 164 167 129,836,800
2009/12/28 171 173 168 168 129,242,500
2009/12/25 174 175 169 171 81,581,500
2009/12/24 175 176 174 175 56,580,600
2009/12/22 176 177 174 175 68,441,200
2009/12/21 178 180 175 175 92,543,900
2009/12/18 180 181 176 179 200,111,200
2009/12/17 186 186 182 185 183,496,000
2009/12/16 192 192 180 182 708,892,400
2009/12/15 156 159 156 158 116,093,600
2009/12/14 160 161 156 156 106,750,700
2009/12/11 157 159 155 159 129,455,900
2009/12/10 159 161 156 157 135,338,700
2009/12/09 162 163 159 161 117,484,500
2009/12/08 167 169 164 166 112,521,000
2009/12/07 171 172 168 170 64,436,400
2009/12/04 168 170 167 169 91,127,900
2009/12/03 168 170 167 168 156,527,000
2009/12/02 164 168 160 166 132,315,600
2009/12/01 158 168 156 165 263,119,900
2009/11/30 152 162 152 162 302,695,600
2009/11/27 150 152 146 148 184,334,300
2009/11/26 153 156 152 154 145,063,392
2009/11/25 152 156 151 154 93,780,200
2009/11/24 158 159 152 154 93,446,496
2009/11/20 155 160 154 158 184,133,104
2009/11/19 164 165 154 155 405,795,392
2009/11/18 169 169 162 166 185,889,792
2009/11/17 173 174 168 170 176,274,208
2009/11/16 178 179 172 172 152,229,504
2009/11/13 175 179 174 179 84,734,800
2009/11/12 179 180 174 176 89,295,400
2009/11/11 178 182 177 178 91,496,400
2009/11/10 177 181 177 178 117,099,296
2009/11/09 178 179 175 176 96,510,096
2009/11/06 181 182 178 179 104,631,296
2009/11/05 180 184 180 181 81,090,304
2009/11/04 182 184 180 180 93,945,200
2009/11/02 179 183 178 183 110,730,200
2009/10/30 182 184 178 183 164,117,200
2009/10/29 171 179 170 179 305,869,504
2009/10/28 173 176 170 172 146,599,008
2009/10/27 173 177 172 174 140,458,208
2009/10/26 174 176 172 172 92,467,000
2009/10/23 178 178 173 173 127,420,000
2009/10/22 177 178 175 177 96,937,504
2009/10/21 180 181 179 181 95,829,400
2009/10/20 179 182 177 182 149,342,704
2009/10/19 171 178 170 176 158,434,208
2009/10/16 174 174 170 172 184,865,296
2009/10/15 181 183 174 174 190,176,992
2009/10/14 184 184 175 177 191,820,608
2009/10/13 189 190 186 186 88,101,200
2009/10/09 186 188 184 187 90,124,600
2009/10/08 190 190 185 185 104,528,704
2009/10/07 187 190 187 187 205,992,896
2009/10/06 184 185 181 184 149,821,408
2009/10/05 177 181 177 179 141,137,600
2009/10/02 172 177 171 174 149,226,592
2009/10/01 178 179 172 175 147,877,296
2009/09/30 182 183 177 178 149,082,704
2009/09/29 175 180 174 176 190,552,096
2009/09/28 171 174 170 172 218,858,400
2009/09/25 176 177 173 176 338,601,600
2009/09/24 192 193 182 184 355,683,008
2009/09/18 188 196 186 194 402,931,808
2009/09/17 197 199 189 192 281,449,696
2009/09/16 199 200 193 195 219,505,296
2009/09/15 200 202 197 198 113,666,600
2009/09/14 200 202 197 200 165,993,904
2009/09/11 205 206 202 204 153,747,008
2009/09/10 203 207 202 204 225,608,096
2009/09/09 200 202 198 200 246,306,496
2009/09/08 209 209 203 204 158,033,792
2009/09/07 212 213 209 210 77,699,000
2009/09/04 213 214 208 210 148,529,600
2009/09/03 217 218 212 214 143,527,392
2009/09/02 221 222 219 219 143,827,392
2009/09/01 226 227 225 225 90,133,696
2009/08/31 231 235 225 228 244,241,504
2009/08/28 226 229 225 228 194,488,304
2009/08/27 225 225 221 224 138,448,400
2009/08/26 226 228 226 226 100,172,600
2009/08/25 227 229 225 225 102,025,200
2009/08/24 227 230 227 229 125,258,304
2009/08/21 228 228 222 224 140,659,504
2009/08/20 223 228 223 227 152,696,992
2009/08/19 225 226 221 222 134,500,304
2009/08/18 222 228 222 225 185,767,600
2009/08/17 236 237 226 228 179,504,000
2009/08/14 237 238 235 236 128,141,296
2009/08/13 238 240 235 236 139,481,296
2009/08/12 234 236 232 235 135,795,296
2009/08/11 234 239 232 238 207,211,200
2009/08/10 231 235 231 233 205,539,600
2009/08/07 226 227 220 225 132,571,900
2009/08/06 227 228 225 226 160,146,600
2009/08/05 231 231 225 227 184,130,800
2009/08/04 236 237 228 230 256,294,500
2009/08/03 220 230 219 228 342,147,800
2009/07/31 216 219 212 215 313,446,600
2009/07/30 210 212 206 212 93,857,200
2009/07/29 212 213 207 209 121,532,800
2009/07/28 215 216 212 212 179,749,800
2009/07/27 208 215 207 211 317,407,800
2009/07/24 206 209 203 208 640,820,200
2009/07/23 205 209 203 209 331,389,400
2009/07/22 197 205 196 203 206,026,700
2009/07/21 196 198 193 197 202,239,100
2009/07/17 191 193 187 192 173,765,000
2009/07/16 200 200 189 190 396,007,700
2009/07/15 195 196 189 190 451,988,400
2009/07/14 198 202 196 198 247,978,500
2009/07/13 200 201 192 193 179,825,800
2009/07/10 206 209 200 202 138,878,500
2009/07/09 211 212 204 206 141,847,000
2009/07/08 211 213 209 212 113,354,300
2009/07/07 227 227 215 216 151,010,800
2009/07/06 227 228 225 227 60,121,100
2009/07/03 226 229 225 228 81,403,700
2009/07/02 235 236 228 230 140,273,800
2009/07/01 223 236 222 231 225,135,900
2009/06/30 230 232 224 226 144,690,000
2009/06/29 238 240 226 229 201,588,900
2009/06/26 243 244 236 237 125,771,100
2009/06/25 237 243 237 240 128,471,400
2009/06/24 242 242 235 237 116,910,400
2009/06/23 240 241 236 239 205,540,100
2009/06/22 249 252 247 249 110,061,100
2009/06/19 247 251 245 250 148,749,300
2009/06/18 250 252 240 241 124,018,300
2009/06/17 244 254 244 251 139,771,600
2009/06/16 254 254 245 245 176,092,000
2009/06/15 270 271 259 260 177,998,900
2009/06/12 271 274 266 268 309,026,500
2009/06/11 260 269 259 269 279,313,500
2009/06/10 249 262 248 261 292,981,300
2009/06/09 255 256 246 246 217,844,200
2009/06/08 243 254 242 254 194,043,600
2009/06/05 244 245 240 241 136,064,400
2009/06/04 232 241 232 238 103,271,700
2009/06/03 239 240 235 235 70,540,100
2009/06/02 243 244 237 238 128,698,600
2009/06/01 229 238 228 236 149,384,400
2009/05/29 231 231 228 228 82,399,600
2009/05/28 230 232 227 231 106,524,600
2009/05/27 234 236 232 232 117,030,900
2009/05/26 231 233 228 229 111,518,100
2009/05/25 226 231 225 228 99,036,100
2009/05/22 224 228 223 225 97,340,300
2009/05/21 227 229 225 227 118,177,900
2009/05/20 227 232 225 229 143,865,200
2009/05/19 238 241 226 227 335,217,400
2009/05/18 234 236 226 228 243,264,200
2009/05/15 228 242 223 237 356,006,900
2009/05/14 236 237 229 232 203,106,500
2009/05/13 242 249 238 246 235,736,400
2009/05/12 251 257 242 244 301,746,500
2009/05/11 255 263 253 260 508,342,400
2009/05/08 231 248 230 246 447,893,600
2009/05/07 228 235 226 232 510,156,100
2009/05/01 207 208 202 207 102,547,700
2009/04/30 208 210 206 206 198,003,200
2009/04/28 204 208 199 199 183,587,000
2009/04/27 206 210 202 203 198,697,100
2009/04/24 195 211 194 199 425,866,900
2009/04/23 193 194 188 192 158,165,100
2009/04/22 196 197 192 194 80,289,300
2009/04/21 191 195 191 195 112,248,600
2009/04/20 197 198 193 197 104,504,400
2009/04/17 195 199 193 197 198,874,100
2009/04/16 195 196 191 192 113,294,100
2009/04/15 195 196 191 192 135,104,100
2009/04/14 200 201 194 196 225,840,000
2009/04/13 200 203 196 196 233,462,200
2009/04/10 207 214 196 198 542,661,200
2009/04/09 203 219 200 219 342,995,800
2009/04/08 197 206 196 199 216,940,200
2009/04/07 200 205 199 199 186,905,400
2009/04/06 210 214 202 204 159,738,300
2009/04/03 218 220 204 205 249,145,800
2009/04/02 199 210 198 208 316,531,400
2009/04/01 193 196 188 191 219,812,400
2009/03/31 193 196 186 188 336,095,000
2009/03/30 214 214 196 197 283,292,700
2009/03/27 232 233 216 216 216,266,600
2009/03/26 228 234 227 230 163,703,700
2009/03/25 231 235 229 233 176,957,000
2009/03/24 234 235 226 231 269,276,800
2009/03/23 209 222 207 220 239,222,704
2009/03/19 210 213 208 209 148,618,100
2009/03/18 209 211 202 206 216,800,700
2009/03/17 194 204 191 200 203,077,100
2009/03/16 183 191 183 189 147,452,300
2009/03/13 176 181 176 179 166,982,000
2009/03/12 177 177 169 171 103,941,000
2009/03/11 179 181 175 176 143,178,000
2009/03/10 167 173 166 167 154,999,400
2009/03/09 177 178 169 170 101,683,400
2009/03/06 179 182 175 176 99,413,800
2009/03/05 183 190 182 185 139,738,300
2009/03/04 175 181 172 180 127,203,000
2009/03/03 175 181 173 176 135,883,100
2009/03/02 181 184 178 181 118,544,300
2009/02/27 187 190 182 188 124,166,600
2009/02/26 190 194 187 189 132,053,300
2009/02/25 191 194 184 192 177,761,600
2009/02/24 176 186 175 185 147,135,400
2009/02/23 182 187 173 186 234,132,800
2009/02/20 194 195 185 188 137,217,900
2009/02/19 197 199 193 196 76,638,300
2009/02/18 195 198 192 197 136,074,000
2009/02/17 206 207 199 200 99,942,600
2009/02/16 208 211 207 208 56,504,000
2009/02/13 211 212 207 209 104,214,100
2009/02/12 214 216 209 209 103,103,600
2009/02/10 224 227 217 219 130,025,800
2009/02/09 232 233 217 219 81,191,200
2009/02/06 230 232 224 226 88,634,400
2009/02/05 220 229 217 221 120,049,000
2009/02/04 215 224 214 220 98,741,600
2009/02/03 211 231 210 212 216,392,700
2009/02/02 222 223 211 212 155,834,700
2009/01/30 231 238 226 227 94,805,400
2009/01/29 248 250 242 245 159,504,800
2009/01/28 234 243 226 233 187,124,600
2009/01/27 210 230 209 230 146,150,400
2009/01/26 212 216 205 206 86,059,900
2009/01/23 216 218 210 212 91,584,500
2009/01/22 226 227 219 220 122,895,200
2009/01/21 218 226 214 217 181,148,200
2009/01/20 240 240 228 228 124,335,200
2009/01/19 252 254 242 243 72,348,900
2009/01/16 246 250 240 248 80,937,400
2009/01/15 240 246 238 240 132,443,600
2009/01/14 257 262 253 254 81,287,600
2009/01/13 260 264 248 252 106,119,100
2009/01/09 284 284 273 275 85,525,400
2009/01/08 284 286 278 281 71,905,800
2009/01/07 293 298 289 296 79,444,700
2009/01/06 297 299 287 289 112,779,100
2009/01/05 283 294 279 292 91,382,100
2009/01/05 1 -> 1,000.00 分割

このページの先頭へ