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
2011/12/30 104 105 103 104 50,684,800
2011/12/29 103 104 103 104 26,252,800
2011/12/28 104 104 103 103 21,474,200
2011/12/27 104 104 103 104 23,372,100
2011/12/26 104 105 103 104 34,891,100
2011/12/22 103 104 103 104 34,164,300
2011/12/21 104 104 103 104 36,796,800
2011/12/20 103 104 102 102 54,563,200
2011/12/19 104 104 103 104 42,937,000
2011/12/16 103 105 103 104 85,530,800
2011/12/15 104 105 103 103 61,890,000
2011/12/14 105 106 104 105 74,627,100
2011/12/13 104 106 103 104 84,153,400
2011/12/12 105 106 104 105 48,572,400
2011/12/09 105 106 104 104 144,421,100
2011/12/08 106 107 105 106 96,545,300
2011/12/07 103 107 103 106 137,808,900
2011/12/06 105 106 103 103 128,035,600
2011/12/05 102 105 102 105 97,344,600
2011/12/02 102 102 101 102 49,156,000
2011/12/01 102 103 101 102 132,252,100
2011/11/30 100 101 99 100 73,074,500
2011/11/29 100 101 99 101 94,747,300
2011/11/28 100 100 99 100 57,411,800
2011/11/25 99 100 98 98 55,878,100
2011/11/24 99 100 99 99 44,716,600
2011/11/22 99 100 98 100 50,817,600
2011/11/21 99 100 98 100 82,929,500
2011/11/18 100 101 99 99 75,206,300
2011/11/17 101 102 100 101 69,018,200
2011/11/16 102 103 101 101 30,249,800
2011/11/15 103 104 102 103 54,319,300
2011/11/14 102 104 102 103 55,104,900
2011/11/11 101 102 100 101 90,556,200
2011/11/10 103 104 100 102 199,930,500
2011/11/09 106 107 103 106 137,789,600
2011/11/08 109 110 105 105 136,913,900
2011/11/07 109 110 108 109 43,396,600
2011/11/04 109 110 108 109 75,428,000
2011/11/02 109 109 107 108 133,132,700
2011/11/01 110 112 109 109 55,690,000
2011/10/31 111 113 110 111 153,299,900
2011/10/28 114 115 111 112 218,855,900
2011/10/27 109 113 107 112 208,628,500
2011/10/26 108 109 107 108 65,645,900
2011/10/25 110 110 108 108 102,124,400
2011/10/24 110 111 109 110 59,788,800
2011/10/21 111 111 110 110 32,187,400
2011/10/20 111 111 109 111 52,704,800
2011/10/19 111 112 110 110 40,377,700
2011/10/18 110 111 110 110 22,559,400
2011/10/17 111 112 110 112 76,817,100
2011/10/14 110 111 109 109 53,992,200
2011/10/13 111 112 110 110 46,246,700
2011/10/12 110 111 109 111 78,576,200
2011/10/11 111 112 110 110 79,903,200
2011/10/07 111 112 109 109 83,198,000
2011/10/06 109 111 109 109 69,342,700
2011/10/05 112 113 108 109 142,530,000
2011/10/04 111 112 110 111 116,272,000
2011/10/03 112 113 111 112 104,334,100
2011/09/30 114 115 112 114 155,162,300
2011/09/29 112 115 111 114 184,352,000
2011/09/28 112 113 111 113 122,010,300
2011/09/27 113 114 112 113 121,121,600
2011/09/26 112 113 111 111 100,138,800
2011/09/22 112 113 111 112 79,793,700
2011/09/21 113 114 113 114 36,426,100
2011/09/20 114 115 113 113 47,607,200
2011/09/16 114 116 114 115 148,582,800
2011/09/15 112 113 112 113 34,316,100
2011/09/14 113 114 111 111 98,044,900
2011/09/13 112 114 111 112 121,698,500
2011/09/12 111 112 110 111 102,403,700
2011/09/09 111 113 111 113 77,175,200
2011/09/08 113 113 111 111 71,105,300
2011/09/07 111 112 110 111 85,861,900
2011/09/06 111 112 110 110 133,904,900
2011/09/05 112 113 110 112 108,426,800
2011/09/02 115 115 112 113 145,233,700
2011/09/01 117 118 116 116 90,081,800
2011/08/31 114 116 113 116 82,023,100
2011/08/30 114 116 114 114 105,349,600
2011/08/29 114 114 112 113 75,997,100
2011/08/26 112 114 112 114 92,070,400
2011/08/25 111 114 111 112 116,363,900
2011/08/24 113 114 111 111 87,497,900
2011/08/23 111 113 110 112 95,777,400
2011/08/22 112 113 110 111 151,591,900
2011/08/19 113 114 112 114 124,209,100
2011/08/18 114 115 114 114 25,216,400
2011/08/17 114 115 113 115 63,764,500
2011/08/16 115 116 113 115 104,382,800
2011/08/15 114 115 113 115 75,124,400
2011/08/12 115 116 113 114 100,054,600
2011/08/11 112 115 112 113 166,310,700
2011/08/10 117 118 114 114 219,759,200
2011/08/09 115 116 112 116 281,051,600
2011/08/08 119 119 118 119 82,483,800
2011/08/05 123 123 120 121 310,972,500
2011/08/04 127 129 126 127 120,716,300
2011/08/03 126 128 126 127 85,820,000
2011/08/02 129 130 128 129 62,280,600
2011/08/01 129 132 128 130 145,998,300
2011/07/29 128 131 127 127 130,894,500
2011/07/28 129 129 128 129 41,329,400
2011/07/27 131 131 129 130 102,292,000
2011/07/26 130 133 130 131 91,275,000
2011/07/25 131 133 129 130 92,237,300
2011/07/22 131 133 131 132 124,186,800
2011/07/21 129 130 128 129 85,138,400
2011/07/20 128 129 127 128 78,880,900
2011/07/19 128 129 126 126 115,972,200
2011/07/15 129 131 128 129 80,433,400
2011/07/14 130 131 128 130 110,017,100
2011/07/13 129 133 129 131 106,006,000
2011/07/12 131 132 129 131 124,782,200
2011/07/11 133 135 133 133 75,891,400
2011/07/08 138 138 135 135 71,768,100
2011/07/07 136 137 135 136 130,660,200
2011/07/06 137 138 135 138 106,333,400
2011/07/05 136 139 136 137 119,109,500
2011/07/04 135 137 135 137 114,958,200
2011/07/01 133 134 132 133 107,426,900
2011/06/30 132 133 131 132 108,943,200
2011/06/29 130 131 129 131 88,447,400
2011/06/28 130 131 127 128 94,033,300
2011/06/27 127 129 126 128 81,224,100
2011/06/24 126 129 126 128 83,381,100
2011/06/23 124 127 123 126 94,588,100
2011/06/22 123 125 122 124 103,431,100
2011/06/21 121 122 121 121 36,664,900
2011/06/20 121 123 120 120 71,581,500
2011/06/17 123 123 120 121 64,390,300
2011/06/16 121 123 121 122 45,257,100
2011/06/15 125 125 122 122 83,265,700
2011/06/14 121 125 121 124 134,343,300
2011/06/13 121 122 119 122 70,353,400
2011/06/10 123 124 120 121 147,851,400
2011/06/09 122 122 120 121 52,801,200
2011/06/08 122 124 121 122 92,641,200
2011/06/07 120 122 119 121 92,690,800
2011/06/06 122 122 120 121 129,715,500
2011/06/03 124 125 122 122 70,440,700
2011/06/02 125 125 123 125 115,892,600
2011/06/01 127 128 126 126 145,915,100
2011/05/31 126 128 125 128 110,184,600
2011/05/30 127 127 125 126 51,153,800
2011/05/27 127 129 126 127 66,276,400
2011/05/26 127 128 126 127 53,067,800
2011/05/25 126 127 125 127 99,807,200
2011/05/24 125 126 125 125 46,332,400
2011/05/23 127 128 125 126 101,461,500
2011/05/20 129 130 127 128 87,490,300
2011/05/19 132 133 128 129 89,953,100
2011/05/18 129 132 129 131 109,056,000
2011/05/17 127 128 126 127 69,221,100
2011/05/16 130 131 127 128 107,369,100
2011/05/13 137 137 127 130 329,036,600
2011/05/12 134 135 133 134 63,702,800
2011/05/11 136 137 134 134 101,900,000
2011/05/10 134 135 133 134 77,624,100
2011/05/09 132 133 131 133 82,059,900
2011/05/06 130 132 129 130 91,564,900
2011/05/02 130 134 130 132 170,135,100
2011/04/28 127 128 126 128 76,918,800
2011/04/27 127 127 125 126 45,441,400
2011/04/26 127 128 125 125 88,921,800
2011/04/25 127 129 126 127 69,859,500
2011/04/22 127 128 126 127 73,102,400
2011/04/21 128 129 126 128 55,010,500
2011/04/20 126 128 125 127 67,135,800
2011/04/19 125 127 123 125 185,125,900
2011/04/18 129 130 127 127 97,660,500
2011/04/15 133 134 129 129 110,987,200
2011/04/14 132 133 130 132 92,617,100
2011/04/13 131 133 130 132 118,489,800
2011/04/12 130 132 129 130 109,509,900
2011/04/11 133 134 131 132 92,774,400
2011/04/08 131 134 129 134 222,428,100
2011/04/07 132 134 129 131 223,473,700
2011/04/06 131 131 126 129 213,811,400
2011/04/05 132 132 128 131 257,607,700
2011/04/04 136 137 131 132 299,501,600
2011/04/01 139 141 137 137 146,971,200
2011/03/31 139 141 136 138 167,397,400
2011/03/30 138 139 134 137 250,523,400
2011/03/29 141 143 138 140 232,496,900
2011/03/28 148 149 147 149 185,608,300
2011/03/25 150 151 145 148 261,831,200
2011/03/24 148 150 147 148 144,465,400
2011/03/23 150 151 147 149 263,295,100
2011/03/22 145 151 145 150 266,332,500
2011/03/18 137 139 136 139 221,601,000
2011/03/17 130 136 130 135 300,530,100
2011/03/16 139 142 135 137 382,937,200
2011/03/15 140 140 117 130 664,914,900
2011/03/14 142 152 142 145 513,314,400
2011/03/11 161 164 160 162 206,199,000
2011/03/10 165 166 162 164 132,828,800
2011/03/09 167 168 165 166 93,057,000
2011/03/08 167 168 163 166 162,534,900
2011/03/07 168 169 166 167 87,759,000
2011/03/04 172 172 168 169 142,336,900
2011/03/03 169 169 167 169 75,476,900
2011/03/02 169 170 167 168 165,774,500
2011/03/01 170 173 170 172 166,748,600
2011/02/28 166 168 164 168 167,308,900
2011/02/25 164 165 162 165 125,902,000
2011/02/24 163 166 162 162 181,226,100
2011/02/23 163 166 162 164 260,515,200
2011/02/22 171 171 165 166 289,041,500
2011/02/21 173 173 171 173 130,255,800
2011/02/18 176 176 173 173 166,998,700
2011/02/17 176 177 174 175 202,526,100
2011/02/16 171 175 171 174 209,473,600
2011/02/15 171 173 169 171 148,244,100
2011/02/14 168 171 168 170 146,843,400
2011/02/10 166 168 165 167 119,704,600
2011/02/09 171 171 166 166 227,284,700
2011/02/08 166 169 165 169 200,090,800
2011/02/07 167 167 164 164 165,498,800
2011/02/04 164 166 162 162 136,007,800
2011/02/03 164 165 160 162 125,047,200
2011/02/02 158 165 158 164 256,149,800
2011/02/01 159 160 155 157 127,691,200
2011/01/31 157 160 156 158 118,896,900
2011/01/28 164 164 158 162 192,961,700
2011/01/27 165 166 164 164 119,964,200
2011/01/26 166 167 164 165 80,724,800
2011/01/25 164 168 164 167 148,800,800
2011/01/24 165 166 161 164 184,478,600
2011/01/21 170 170 163 166 194,775,900
2011/01/20 170 171 168 169 146,074,300
2011/01/19 171 173 169 172 195,919,400
2011/01/18 166 172 166 170 190,722,300
2011/01/17 171 172 165 168 206,231,300
2011/01/14 172 175 169 169 292,302,000
2011/01/13 172 174 169 172 324,043,600
2011/01/12 164 170 164 168 315,094,900
2011/01/11 163 163 161 163 116,614,700
2011/01/07 159 164 158 163 267,132,600
2011/01/06 156 159 155 159 212,997,600
2011/01/05 156 156 153 155 116,424,200
2011/01/04 155 157 154 156 141,141,700

このページの先頭へ