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 |
---|---|---|---|---|---|
2010/12/30 | 158 | 158 | 153 | 153 | 231,455,000 |
2010/12/29 | 156 | 158 | 155 | 157 | 145,680,000 |
2010/12/28 | 154 | 156 | 154 | 155 | 131,789,900 |
2010/12/27 | 152 | 154 | 152 | 153 | 84,064,400 |
2010/12/24 | 152 | 153 | 151 | 152 | 90,816,600 |
2010/12/22 | 151 | 155 | 150 | 153 | 201,256,300 |
2010/12/21 | 150 | 153 | 149 | 151 | 121,111,800 |
2010/12/20 | 153 | 154 | 149 | 150 | 183,893,900 |
2010/12/17 | 151 | 154 | 151 | 153 | 273,757,900 |
2010/12/16 | 146 | 151 | 145 | 150 | 277,120,500 |
2010/12/15 | 146 | 147 | 145 | 146 | 137,291,400 |
2010/12/14 | 143 | 146 | 142 | 144 | 234,185,700 |
2010/12/13 | 140 | 143 | 139 | 143 | 274,490,800 |
2010/12/10 | 141 | 142 | 139 | 140 | 254,663,900 |
2010/12/09 | 138 | 142 | 137 | 141 | 241,120,100 |
2010/12/08 | 136 | 137 | 135 | 137 | 90,881,100 |
2010/12/07 | 136 | 136 | 135 | 136 | 67,266,600 |
2010/12/06 | 135 | 136 | 134 | 136 | 41,213,300 |
2010/12/03 | 136 | 137 | 135 | 135 | 71,253,300 |
2010/12/02 | 136 | 136 | 134 | 135 | 98,680,900 |
2010/12/01 | 133 | 134 | 132 | 133 | 90,191,300 |
2010/11/30 | 135 | 136 | 132 | 133 | 131,975,800 |
2010/11/29 | 134 | 136 | 133 | 135 | 91,410,900 |
2010/11/26 | 135 | 136 | 133 | 134 | 104,273,700 |
2010/11/25 | 136 | 137 | 133 | 135 | 128,203,400 |
2010/11/24 | 133 | 137 | 133 | 136 | 151,811,900 |
2010/11/22 | 137 | 139 | 136 | 138 | 155,137,700 |
2010/11/19 | 137 | 137 | 135 | 136 | 263,145,800 |
2010/11/18 | 130 | 136 | 129 | 134 | 366,017,700 |
2010/11/17 | 125 | 129 | 124 | 129 | 122,234,500 |
2010/11/16 | 128 | 129 | 126 | 126 | 156,535,900 |
2010/11/15 | 131 | 131 | 126 | 127 | 337,230,900 |
2010/11/12 | 127 | 129 | 126 | 127 | 143,940,700 |
2010/11/11 | 129 | 131 | 128 | 130 | 252,167,000 |
2010/11/10 | 121 | 128 | 120 | 127 | 317,480,600 |
2010/11/09 | 119 | 120 | 117 | 118 | 73,183,500 |
2010/11/08 | 120 | 121 | 117 | 119 | 67,832,600 |
2010/11/05 | 119 | 121 | 118 | 119 | 114,300,100 |
2010/11/04 | 117 | 118 | 116 | 117 | 49,850,100 |
2010/11/02 | 115 | 116 | 114 | 116 | 41,986,700 |
2010/11/01 | 116 | 118 | 115 | 116 | 82,039,600 |
2010/10/29 | 117 | 118 | 113 | 117 | 179,809,200 |
2010/10/28 | 117 | 119 | 115 | 117 | 160,828,900 |
2010/10/27 | 119 | 120 | 116 | 118 | 75,893,500 |
2010/10/26 | 121 | 122 | 119 | 119 | 84,409,100 |
2010/10/25 | 121 | 122 | 120 | 121 | 63,923,700 |
2010/10/22 | 119 | 122 | 119 | 120 | 55,966,800 |
2010/10/21 | 119 | 120 | 117 | 119 | 96,591,500 |
2010/10/20 | 119 | 121 | 117 | 120 | 89,240,200 |
2010/10/19 | 118 | 120 | 118 | 120 | 100,295,800 |
2010/10/18 | 116 | 118 | 115 | 117 | 62,415,300 |
2010/10/15 | 119 | 120 | 115 | 116 | 234,191,100 |
2010/10/14 | 120 | 125 | 119 | 122 | 201,940,100 |
2010/10/13 | 124 | 125 | 118 | 120 | 186,019,200 |
2010/10/12 | 126 | 128 | 124 | 125 | 103,824,800 |
2010/10/08 | 127 | 129 | 126 | 127 | 115,178,600 |
2010/10/07 | 128 | 130 | 126 | 127 | 318,212,000 |
2010/10/06 | 119 | 127 | 116 | 126 | 614,520,400 |
2010/10/05 | 111 | 117 | 110 | 116 | 374,646,300 |
2010/10/04 | 118 | 119 | 110 | 112 | 412,569,900 |
2010/10/01 | 121 | 122 | 118 | 119 | 268,207,900 |
2010/09/30 | 124 | 124 | 121 | 122 | 122,141,700 |
2010/09/29 | 124 | 124 | 121 | 124 | 116,859,900 |
2010/09/28 | 122 | 125 | 122 | 124 | 116,074,400 |
2010/09/27 | 127 | 127 | 121 | 122 | 240,120,800 |
2010/09/24 | 128 | 129 | 126 | 126 | 193,361,200 |
2010/09/22 | 130 | 130 | 128 | 130 | 134,097,900 |
2010/09/21 | 132 | 133 | 131 | 131 | 79,042,100 |
2010/09/17 | 131 | 131 | 130 | 131 | 61,167,300 |
2010/09/16 | 132 | 133 | 130 | 130 | 163,743,900 |
2010/09/15 | 131 | 134 | 130 | 132 | 302,599,400 |
2010/09/14 | 131 | 134 | 131 | 131 | 211,725,600 |
2010/09/13 | 132 | 133 | 131 | 132 | 129,978,400 |
2010/09/10 | 131 | 132 | 130 | 130 | 167,871,100 |
2010/09/09 | 131 | 131 | 130 | 131 | 40,704,600 |
2010/09/08 | 132 | 132 | 130 | 130 | 93,313,200 |
2010/09/07 | 132 | 134 | 132 | 133 | 169,592,600 |
2010/09/06 | 132 | 132 | 131 | 132 | 46,395,800 |
2010/09/03 | 131 | 132 | 130 | 131 | 47,035,500 |
2010/09/02 | 131 | 132 | 130 | 131 | 75,635,500 |
2010/09/01 | 129 | 130 | 129 | 130 | 48,962,100 |
2010/08/31 | 130 | 131 | 129 | 129 | 131,649,500 |
2010/08/30 | 135 | 136 | 132 | 132 | 150,435,000 |
2010/08/27 | 132 | 134 | 131 | 134 | 122,345,900 |
2010/08/26 | 133 | 134 | 132 | 133 | 65,440,500 |
2010/08/25 | 133 | 134 | 132 | 132 | 126,465,700 |
2010/08/24 | 135 | 136 | 134 | 135 | 89,049,000 |
2010/08/23 | 135 | 137 | 134 | 137 | 86,951,400 |
2010/08/20 | 136 | 138 | 135 | 135 | 104,166,500 |
2010/08/19 | 136 | 138 | 135 | 137 | 164,792,500 |
2010/08/18 | 135 | 137 | 134 | 136 | 153,489,200 |
2010/08/17 | 133 | 134 | 132 | 134 | 71,514,200 |
2010/08/16 | 133 | 134 | 132 | 134 | 120,533,100 |
2010/08/13 | 134 | 136 | 134 | 134 | 123,303,100 |
2010/08/12 | 134 | 135 | 133 | 135 | 154,692,900 |
2010/08/11 | 140 | 141 | 137 | 137 | 142,556,700 |
2010/08/10 | 141 | 142 | 140 | 141 | 83,358,400 |
2010/08/09 | 141 | 141 | 140 | 140 | 64,027,400 |
2010/08/06 | 142 | 142 | 141 | 142 | 62,588,200 |
2010/08/05 | 142 | 143 | 140 | 142 | 181,958,300 |
2010/08/04 | 142 | 143 | 141 | 142 | 113,279,700 |
2010/08/03 | 142 | 145 | 141 | 142 | 203,671,000 |
2010/08/02 | 139 | 141 | 138 | 140 | 200,901,500 |
2010/07/30 | 142 | 143 | 138 | 141 | 246,008,300 |
2010/07/29 | 143 | 144 | 142 | 143 | 180,282,300 |
2010/07/28 | 140 | 144 | 140 | 143 | 336,604,800 |
2010/07/27 | 138 | 139 | 137 | 139 | 439,630,100 |
2010/07/26 | 138 | 138 | 136 | 136 | 129,089,600 |
2010/07/23 | 135 | 137 | 133 | 136 | 470,059,100 |
2010/07/22 | 131 | 135 | 131 | 134 | 1,279,650,000 |
2010/07/21 | 135 | 136 | 131 | 133 | 661,385,400 |
2010/07/20 | 135 | 136 | 133 | 134 | 337,159,000 |
2010/07/16 | 139 | 139 | 136 | 138 | 267,792,700 |
2010/07/15 | 140 | 140 | 138 | 140 | 234,051,500 |
2010/07/14 | 137 | 141 | 136 | 139 | 892,178,600 |
2010/07/13 | 139 | 140 | 135 | 135 | 567,779,400 |
2010/07/12 | 142 | 144 | 138 | 138 | 256,738,500 |
2010/07/09 | 141 | 142 | 138 | 142 | 197,123,900 |
2010/07/08 | 144 | 145 | 141 | 141 | 158,389,400 |
2010/07/07 | 143 | 145 | 141 | 141 | 114,982,900 |
2010/07/06 | 139 | 143 | 136 | 143 | 184,605,900 |
2010/07/05 | 144 | 145 | 138 | 140 | 171,458,600 |
2010/07/02 | 143 | 145 | 143 | 144 | 75,020,100 |
2010/07/01 | 146 | 147 | 143 | 145 | 138,002,500 |
2010/06/30 | 146 | 147 | 145 | 147 | 96,543,800 |
2010/06/29 | 148 | 150 | 147 | 147 | 97,679,700 |
2010/06/28 | 152 | 152 | 148 | 149 | 103,539,500 |
2010/06/25 | 155 | 156 | 151 | 153 | 259,925,400 |
2010/06/24 | 158 | 159 | 155 | 155 | 115,173,300 |
2010/06/23 | 156 | 158 | 155 | 157 | 132,973,300 |
2010/06/22 | 156 | 158 | 154 | 156 | 135,068,500 |
2010/06/21 | 155 | 156 | 154 | 156 | 105,267,700 |
2010/06/18 | 155 | 155 | 153 | 154 | 77,351,900 |
2010/06/17 | 155 | 156 | 155 | 155 | 41,380,700 |
2010/06/16 | 156 | 157 | 155 | 155 | 95,806,600 |
2010/06/15 | 159 | 159 | 156 | 156 | 86,990,400 |
2010/06/14 | 159 | 159 | 157 | 159 | 72,238,200 |
2010/06/11 | 161 | 162 | 158 | 158 | 202,882,700 |
2010/06/10 | 157 | 158 | 156 | 157 | 51,052,500 |
2010/06/09 | 158 | 159 | 157 | 157 | 57,239,800 |
2010/06/08 | 160 | 161 | 159 | 159 | 51,775,500 |
2010/06/07 | 164 | 165 | 160 | 161 | 83,929,900 |
2010/06/04 | 167 | 168 | 166 | 167 | 30,281,100 |
2010/06/03 | 167 | 168 | 166 | 167 | 84,443,600 |
2010/06/02 | 164 | 167 | 164 | 164 | 70,324,600 |
2010/06/01 | 164 | 167 | 164 | 165 | 43,553,100 |
2010/05/31 | 165 | 167 | 164 | 164 | 63,050,500 |
2010/05/28 | 169 | 169 | 165 | 166 | 91,205,400 |
2010/05/27 | 163 | 167 | 162 | 166 | 109,049,900 |
2010/05/26 | 164 | 165 | 163 | 164 | 88,169,500 |
2010/05/25 | 164 | 164 | 162 | 163 | 92,995,100 |
2010/05/24 | 162 | 165 | 161 | 165 | 226,662,700 |
2010/05/21 | 159 | 162 | 158 | 160 | 144,392,900 |
2010/05/20 | 163 | 166 | 162 | 162 | 99,941,500 |
2010/05/19 | 163 | 165 | 161 | 164 | 110,597,500 |
2010/05/18 | 168 | 168 | 164 | 164 | 160,588,900 |
2010/05/17 | 169 | 171 | 164 | 166 | 264,970,700 |
2010/05/14 | 163 | 166 | 161 | 165 | 218,703,900 |
2010/05/13 | 163 | 165 | 162 | 165 | 142,027,900 |
2010/05/12 | 160 | 163 | 158 | 161 | 286,212,300 |
2010/05/11 | 169 | 169 | 162 | 163 | 299,762,800 |
2010/05/10 | 170 | 175 | 170 | 171 | 171,159,900 |
2010/05/07 | 167 | 172 | 166 | 170 | 166,291,200 |
2010/05/06 | 178 | 179 | 172 | 174 | 172,128,900 |
2010/04/30 | 183 | 184 | 180 | 182 | 136,203,000 |
2010/04/28 | 181 | 182 | 180 | 182 | 111,052,900 |
2010/04/27 | 185 | 185 | 183 | 184 | 66,443,800 |
2010/04/26 | 185 | 187 | 185 | 185 | 104,980,400 |
2010/04/23 | 185 | 186 | 184 | 184 | 72,821,400 |
2010/04/22 | 187 | 187 | 185 | 186 | 48,891,100 |
2010/04/21 | 188 | 189 | 186 | 187 | 104,876,400 |
2010/04/20 | 185 | 187 | 185 | 185 | 92,243,400 |
2010/04/19 | 186 | 187 | 183 | 184 | 116,512,100 |
2010/04/16 | 189 | 190 | 187 | 189 | 82,857,000 |
2010/04/15 | 190 | 191 | 188 | 190 | 184,310,800 |
2010/04/14 | 189 | 189 | 186 | 188 | 121,788,200 |
2010/04/13 | 189 | 190 | 186 | 188 | 151,143,000 |
2010/04/12 | 188 | 192 | 188 | 190 | 191,288,300 |
2010/04/09 | 187 | 189 | 186 | 187 | 83,735,300 |
2010/04/08 | 187 | 189 | 186 | 186 | 126,359,900 |
2010/04/07 | 184 | 189 | 183 | 187 | 290,625,000 |
2010/04/06 | 183 | 183 | 181 | 183 | 78,423,300 |
2010/04/05 | 183 | 185 | 181 | 182 | 93,942,900 |
2010/04/02 | 183 | 184 | 181 | 183 | 145,347,000 |
2010/04/01 | 185 | 185 | 181 | 183 | 143,623,900 |
2010/03/31 | 185 | 186 | 184 | 185 | 111,878,100 |
2010/03/30 | 189 | 190 | 186 | 186 | 174,782,200 |
2010/03/29 | 184 | 190 | 184 | 187 | 290,573,000 |
2010/03/26 | 195 | 196 | 193 | 195 | 194,747,700 |
2010/03/25 | 193 | 194 | 191 | 194 | 154,948,700 |
2010/03/24 | 194 | 195 | 191 | 191 | 140,693,200 |
2010/03/23 | 192 | 194 | 192 | 193 | 84,829,600 |
2010/03/19 | 191 | 193 | 190 | 192 | 120,753,000 |
2010/03/18 | 192 | 193 | 190 | 190 | 130,364,900 |
2010/03/17 | 192 | 193 | 190 | 192 | 102,378,600 |
2010/03/16 | 189 | 191 | 188 | 190 | 79,314,500 |
2010/03/15 | 190 | 192 | 188 | 189 | 153,957,300 |
2010/03/12 | 188 | 190 | 187 | 189 | 142,132,800 |
2010/03/11 | 186 | 189 | 186 | 187 | 107,864,900 |
2010/03/10 | 186 | 187 | 184 | 185 | 73,544,800 |
2010/03/09 | 184 | 186 | 184 | 185 | 75,575,700 |
2010/03/08 | 184 | 186 | 183 | 185 | 125,921,700 |
2010/03/05 | 179 | 182 | 179 | 181 | 121,439,400 |
2010/03/04 | 180 | 180 | 177 | 178 | 81,752,000 |
2010/03/03 | 178 | 180 | 177 | 179 | 126,346,800 |
2010/03/02 | 177 | 179 | 176 | 178 | 78,042,800 |
2010/03/01 | 174 | 179 | 174 | 177 | 133,868,800 |
2010/02/26 | 172 | 174 | 171 | 172 | 50,847,100 |
2010/02/25 | 173 | 174 | 171 | 172 | 64,870,000 |
2010/02/24 | 174 | 175 | 172 | 173 | 62,298,400 |
2010/02/23 | 175 | 176 | 174 | 176 | 61,799,600 |
2010/02/22 | 174 | 176 | 173 | 176 | 76,715,800 |
2010/02/19 | 175 | 175 | 171 | 171 | 97,956,900 |
2010/02/18 | 176 | 178 | 174 | 176 | 84,190,900 |
2010/02/17 | 173 | 176 | 172 | 176 | 73,844,700 |
2010/02/16 | 171 | 172 | 170 | 171 | 38,786,400 |
2010/02/15 | 172 | 173 | 170 | 170 | 38,006,800 |
2010/02/12 | 174 | 175 | 171 | 172 | 94,029,600 |
2010/02/10 | 176 | 176 | 173 | 173 | 58,231,900 |
2010/02/09 | 172 | 177 | 172 | 175 | 111,454,600 |
2010/02/08 | 171 | 174 | 170 | 173 | 125,996,800 |
2010/02/05 | 170 | 173 | 169 | 172 | 128,631,100 |
2010/02/04 | 178 | 179 | 173 | 175 | 121,443,700 |
2010/02/03 | 179 | 180 | 176 | 178 | 111,256,800 |
2010/02/02 | 179 | 181 | 178 | 180 | 93,701,400 |
2010/02/01 | 179 | 181 | 177 | 178 | 142,058,500 |
2010/01/29 | 177 | 179 | 175 | 175 | 109,968,800 |
2010/01/28 | 185 | 187 | 177 | 178 | 216,257,100 |
2010/01/27 | 184 | 186 | 183 | 184 | 70,779,100 |
2010/01/26 | 189 | 190 | 181 | 183 | 164,675,700 |
2010/01/25 | 187 | 190 | 186 | 188 | 106,288,800 |
2010/01/22 | 185 | 190 | 183 | 190 | 205,344,000 |
2010/01/21 | 183 | 190 | 182 | 188 | 183,601,200 |
2010/01/20 | 188 | 189 | 183 | 185 | 154,814,000 |
2010/01/19 | 191 | 192 | 184 | 187 | 140,645,000 |
2010/01/18 | 192 | 194 | 190 | 190 | 163,948,000 |
2010/01/15 | 189 | 194 | 188 | 193 | 321,119,600 |
2010/01/14 | 180 | 186 | 179 | 186 | 233,177,400 |
2010/01/13 | 174 | 181 | 174 | 176 | 166,307,600 |
2010/01/12 | 176 | 178 | 174 | 177 | 160,208,700 |
2010/01/08 | 178 | 180 | 174 | 180 | 178,535,000 |
2010/01/07 | 176 | 178 | 175 | 177 | 223,632,800 |
2010/01/06 | 168 | 175 | 167 | 174 | 290,605,800 |
2010/01/05 | 164 | 169 | 161 | 164 | 174,883,200 |
2010/01/04 | 167 | 168 | 161 | 162 | 133,779,000 |