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
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

このページの先頭へ