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 |
---|---|---|---|---|---|
2012/12/28 | 156 | 157 | 153 | 157 | 294,161,200 |
2012/12/27 | 154 | 157 | 153 | 154 | 285,789,400 |
2012/12/26 | 150 | 152 | 149 | 152 | 188,564,900 |
2012/12/25 | 149 | 150 | 148 | 149 | 131,755,100 |
2012/12/21 | 150 | 151 | 144 | 147 | 399,933,400 |
2012/12/20 | 147 | 149 | 145 | 147 | 386,916,600 |
2012/12/19 | 144 | 147 | 143 | 147 | 339,973,100 |
2012/12/18 | 137 | 142 | 137 | 141 | 284,530,300 |
2012/12/17 | 137 | 138 | 136 | 137 | 144,476,000 |
2012/12/14 | 135 | 136 | 133 | 135 | 165,205,200 |
2012/12/13 | 133 | 136 | 133 | 135 | 200,153,200 |
2012/12/12 | 132 | 133 | 132 | 133 | 37,900,900 |
2012/12/11 | 132 | 132 | 131 | 132 | 32,502,200 |
2012/12/10 | 133 | 133 | 131 | 132 | 50,429,000 |
2012/12/07 | 131 | 133 | 131 | 132 | 91,269,300 |
2012/12/06 | 132 | 132 | 131 | 132 | 39,686,600 |
2012/12/05 | 130 | 132 | 129 | 130 | 77,613,900 |
2012/12/04 | 132 | 132 | 130 | 131 | 44,942,800 |
2012/12/03 | 133 | 133 | 131 | 132 | 49,551,000 |
2012/11/30 | 132 | 133 | 130 | 132 | 108,455,800 |
2012/11/29 | 131 | 132 | 130 | 130 | 53,231,600 |
2012/11/28 | 131 | 131 | 129 | 129 | 61,044,900 |
2012/11/27 | 131 | 133 | 130 | 131 | 83,608,100 |
2012/11/26 | 132 | 133 | 131 | 131 | 121,276,000 |
2012/11/22 | 130 | 131 | 129 | 130 | 112,138,200 |
2012/11/21 | 130 | 130 | 128 | 128 | 52,286,200 |
2012/11/20 | 130 | 130 | 128 | 128 | 48,654,600 |
2012/11/19 | 130 | 131 | 128 | 129 | 113,307,600 |
2012/11/16 | 127 | 130 | 127 | 128 | 151,327,800 |
2012/11/15 | 123 | 126 | 123 | 126 | 74,612,700 |
2012/11/14 | 123 | 123 | 122 | 122 | 15,433,600 |
2012/11/13 | 123 | 123 | 121 | 123 | 55,429,500 |
2012/11/12 | 123 | 123 | 122 | 122 | 22,042,800 |
2012/11/09 | 123 | 124 | 123 | 123 | 31,043,100 |
2012/11/08 | 123 | 124 | 123 | 123 | 26,711,600 |
2012/11/07 | 126 | 126 | 124 | 124 | 35,022,500 |
2012/11/06 | 125 | 125 | 124 | 124 | 17,427,600 |
2012/11/05 | 125 | 126 | 124 | 125 | 25,028,500 |
2012/11/02 | 125 | 126 | 125 | 126 | 31,226,700 |
2012/11/01 | 125 | 126 | 123 | 124 | 55,181,800 |
2012/10/31 | 126 | 126 | 124 | 125 | 58,418,200 |
2012/10/30 | 124 | 126 | 124 | 124 | 82,598,100 |
2012/10/29 | 125 | 126 | 124 | 124 | 45,250,000 |
2012/10/26 | 128 | 128 | 124 | 125 | 88,259,600 |
2012/10/25 | 126 | 128 | 125 | 127 | 68,691,900 |
2012/10/24 | 125 | 128 | 125 | 126 | 81,737,100 |
2012/10/23 | 129 | 130 | 126 | 127 | 74,476,500 |
2012/10/22 | 127 | 129 | 126 | 129 | 41,161,000 |
2012/10/19 | 128 | 130 | 127 | 129 | 128,375,100 |
2012/10/18 | 127 | 130 | 126 | 128 | 152,922,400 |
2012/10/17 | 125 | 127 | 125 | 125 | 72,847,500 |
2012/10/16 | 124 | 125 | 123 | 124 | 45,741,100 |
2012/10/15 | 121 | 123 | 121 | 122 | 64,526,900 |
2012/10/12 | 123 | 124 | 121 | 121 | 106,940,300 |
2012/10/11 | 123 | 125 | 122 | 123 | 80,058,600 |
2012/10/10 | 124 | 125 | 123 | 124 | 50,547,700 |
2012/10/09 | 126 | 127 | 124 | 125 | 96,974,500 |
2012/10/05 | 129 | 130 | 126 | 128 | 65,672,800 |
2012/10/04 | 126 | 129 | 126 | 128 | 57,055,400 |
2012/10/03 | 126 | 126 | 125 | 125 | 36,629,800 |
2012/10/02 | 126 | 126 | 125 | 125 | 46,791,500 |
2012/10/01 | 127 | 127 | 124 | 125 | 75,490,100 |
2012/09/28 | 128 | 129 | 125 | 127 | 84,570,900 |
2012/09/27 | 127 | 130 | 127 | 128 | 85,996,500 |
2012/09/26 | 128 | 130 | 128 | 128 | 67,033,400 |
2012/09/25 | 134 | 134 | 132 | 133 | 89,751,400 |
2012/09/24 | 133 | 135 | 132 | 133 | 82,859,300 |
2012/09/21 | 133 | 135 | 133 | 133 | 63,569,600 |
2012/09/20 | 134 | 135 | 132 | 133 | 79,432,000 |
2012/09/19 | 135 | 137 | 134 | 135 | 161,602,700 |
2012/09/18 | 134 | 136 | 134 | 135 | 99,170,000 |
2012/09/14 | 132 | 135 | 132 | 135 | 174,091,100 |
2012/09/13 | 131 | 132 | 130 | 131 | 38,064,300 |
2012/09/12 | 129 | 131 | 129 | 131 | 46,902,800 |
2012/09/11 | 129 | 130 | 128 | 129 | 41,160,200 |
2012/09/10 | 132 | 132 | 130 | 131 | 54,663,800 |
2012/09/07 | 130 | 131 | 128 | 131 | 129,167,600 |
2012/09/06 | 125 | 127 | 124 | 127 | 47,502,400 |
2012/09/05 | 126 | 126 | 124 | 124 | 54,387,700 |
2012/09/04 | 127 | 127 | 125 | 126 | 55,013,400 |
2012/09/03 | 126 | 128 | 126 | 126 | 42,422,900 |
2012/08/31 | 128 | 128 | 126 | 126 | 49,368,600 |
2012/08/30 | 128 | 129 | 127 | 128 | 26,994,400 |
2012/08/29 | 127 | 129 | 126 | 128 | 58,611,100 |
2012/08/28 | 128 | 129 | 127 | 127 | 49,179,100 |
2012/08/27 | 129 | 130 | 128 | 128 | 38,185,200 |
2012/08/24 | 130 | 130 | 128 | 128 | 59,046,300 |
2012/08/23 | 131 | 132 | 130 | 131 | 45,099,000 |
2012/08/22 | 132 | 132 | 130 | 131 | 39,569,700 |
2012/08/21 | 131 | 132 | 130 | 132 | 41,148,200 |
2012/08/20 | 132 | 133 | 130 | 131 | 43,002,300 |
2012/08/17 | 132 | 133 | 131 | 132 | 82,322,500 |
2012/08/16 | 128 | 131 | 128 | 131 | 77,779,600 |
2012/08/15 | 129 | 129 | 126 | 128 | 66,379,800 |
2012/08/14 | 131 | 131 | 127 | 129 | 81,733,200 |
2012/08/13 | 131 | 131 | 129 | 131 | 24,401,600 |
2012/08/10 | 130 | 131 | 129 | 131 | 55,630,300 |
2012/08/09 | 132 | 133 | 130 | 131 | 128,047,800 |
2012/08/08 | 134 | 134 | 130 | 132 | 109,163,700 |
2012/08/07 | 131 | 133 | 131 | 133 | 31,581,900 |
2012/08/06 | 133 | 134 | 132 | 132 | 60,401,900 |
2012/08/03 | 131 | 132 | 130 | 131 | 70,436,100 |
2012/08/02 | 131 | 134 | 130 | 133 | 136,073,600 |
2012/08/01 | 130 | 131 | 129 | 130 | 77,961,400 |
2012/07/31 | 130 | 132 | 128 | 129 | 93,029,300 |
2012/07/30 | 130 | 132 | 128 | 130 | 79,819,500 |
2012/07/27 | 127 | 129 | 126 | 129 | 92,804,800 |
2012/07/26 | 121 | 127 | 120 | 125 | 126,658,800 |
2012/07/25 | 119 | 122 | 119 | 120 | 68,780,700 |
2012/07/24 | 120 | 123 | 119 | 121 | 115,314,500 |
2012/07/23 | 123 | 124 | 121 | 121 | 86,437,500 |
2012/07/20 | 128 | 129 | 124 | 124 | 112,076,800 |
2012/07/19 | 129 | 130 | 128 | 129 | 88,962,900 |
2012/07/18 | 129 | 130 | 127 | 128 | 58,392,700 |
2012/07/17 | 128 | 130 | 127 | 128 | 53,448,000 |
2012/07/13 | 129 | 130 | 127 | 128 | 83,267,000 |
2012/07/12 | 130 | 131 | 128 | 129 | 84,116,100 |
2012/07/11 | 128 | 131 | 128 | 130 | 78,662,300 |
2012/07/10 | 131 | 133 | 129 | 129 | 97,491,800 |
2012/07/09 | 131 | 132 | 130 | 131 | 43,115,600 |
2012/07/06 | 133 | 135 | 132 | 133 | 69,502,700 |
2012/07/05 | 133 | 135 | 133 | 134 | 49,246,800 |
2012/07/04 | 136 | 136 | 133 | 134 | 87,244,200 |
2012/07/03 | 134 | 136 | 133 | 135 | 111,390,900 |
2012/07/02 | 135 | 136 | 132 | 133 | 80,168,100 |
2012/06/29 | 131 | 134 | 130 | 134 | 166,918,200 |
2012/06/28 | 129 | 132 | 129 | 132 | 141,897,800 |
2012/06/27 | 124 | 128 | 123 | 127 | 125,538,200 |
2012/06/26 | 126 | 127 | 124 | 124 | 99,693,600 |
2012/06/25 | 131 | 131 | 126 | 127 | 93,058,000 |
2012/06/22 | 128 | 130 | 127 | 130 | 58,777,300 |
2012/06/21 | 130 | 130 | 128 | 129 | 97,669,600 |
2012/06/20 | 128 | 129 | 127 | 128 | 64,453,200 |
2012/06/19 | 126 | 128 | 125 | 126 | 88,404,000 |
2012/06/18 | 125 | 126 | 124 | 126 | 94,890,800 |
2012/06/15 | 122 | 123 | 120 | 122 | 93,549,800 |
2012/06/14 | 119 | 122 | 118 | 121 | 96,037,100 |
2012/06/13 | 120 | 120 | 118 | 119 | 101,688,500 |
2012/06/12 | 118 | 120 | 118 | 119 | 71,137,100 |
2012/06/11 | 121 | 122 | 120 | 121 | 89,159,100 |
2012/06/08 | 120 | 121 | 117 | 119 | 133,274,100 |
2012/06/07 | 121 | 121 | 120 | 121 | 62,732,100 |
2012/06/06 | 116 | 119 | 115 | 118 | 154,615,600 |
2012/06/05 | 112 | 115 | 111 | 115 | 83,693,700 |
2012/06/04 | 111 | 111 | 110 | 111 | 59,455,200 |
2012/06/01 | 114 | 115 | 113 | 113 | 43,545,700 |
2012/05/31 | 115 | 115 | 113 | 115 | 117,039,200 |
2012/05/30 | 117 | 118 | 115 | 116 | 62,800,500 |
2012/05/29 | 116 | 118 | 114 | 118 | 113,531,600 |
2012/05/28 | 116 | 117 | 115 | 116 | 44,653,800 |
2012/05/25 | 116 | 116 | 114 | 115 | 50,488,100 |
2012/05/24 | 115 | 117 | 114 | 116 | 94,157,200 |
2012/05/23 | 116 | 117 | 114 | 114 | 117,704,000 |
2012/05/22 | 116 | 117 | 115 | 117 | 70,776,700 |
2012/05/21 | 115 | 116 | 114 | 114 | 94,422,200 |
2012/05/18 | 116 | 116 | 114 | 115 | 79,153,700 |
2012/05/17 | 115 | 119 | 115 | 119 | 119,287,800 |
2012/05/16 | 115 | 117 | 115 | 116 | 88,815,600 |
2012/05/15 | 113 | 115 | 112 | 114 | 71,515,900 |
2012/05/14 | 115 | 117 | 115 | 115 | 49,677,300 |
2012/05/11 | 118 | 119 | 115 | 115 | 86,709,800 |
2012/05/10 | 117 | 119 | 117 | 118 | 77,306,800 |
2012/05/09 | 119 | 120 | 118 | 118 | 50,022,700 |
2012/05/08 | 120 | 121 | 119 | 120 | 56,529,200 |
2012/05/07 | 121 | 122 | 118 | 120 | 125,103,500 |
2012/05/02 | 124 | 125 | 123 | 124 | 66,785,400 |
2012/05/01 | 126 | 127 | 124 | 124 | 63,931,200 |
2012/04/27 | 127 | 130 | 126 | 127 | 116,065,300 |
2012/04/26 | 129 | 130 | 127 | 127 | 52,589,700 |
2012/04/25 | 129 | 129 | 127 | 128 | 32,305,900 |
2012/04/24 | 127 | 128 | 126 | 127 | 62,054,400 |
2012/04/23 | 130 | 131 | 128 | 128 | 61,497,500 |
2012/04/20 | 130 | 130 | 128 | 129 | 52,853,900 |
2012/04/19 | 130 | 131 | 129 | 130 | 108,636,600 |
2012/04/18 | 130 | 131 | 129 | 130 | 108,852,700 |
2012/04/17 | 128 | 129 | 126 | 126 | 96,318,800 |
2012/04/16 | 129 | 130 | 127 | 127 | 69,213,500 |
2012/04/13 | 129 | 131 | 127 | 131 | 144,617,300 |
2012/04/12 | 126 | 127 | 124 | 126 | 139,499,800 |
2012/04/11 | 123 | 126 | 122 | 126 | 162,591,100 |
2012/04/10 | 125 | 127 | 124 | 125 | 137,544,300 |
2012/04/09 | 125 | 126 | 124 | 124 | 88,444,900 |
2012/04/06 | 127 | 129 | 126 | 126 | 112,515,100 |
2012/04/05 | 128 | 129 | 126 | 129 | 178,642,700 |
2012/04/04 | 132 | 133 | 129 | 130 | 151,491,800 |
2012/04/03 | 135 | 136 | 132 | 132 | 122,795,100 |
2012/04/02 | 137 | 138 | 135 | 136 | 229,711,500 |
2012/03/30 | 136 | 137 | 134 | 135 | 133,132,000 |
2012/03/29 | 139 | 140 | 137 | 138 | 171,041,700 |
2012/03/28 | 141 | 142 | 140 | 140 | 178,324,200 |
2012/03/27 | 142 | 145 | 142 | 145 | 211,300,700 |
2012/03/26 | 143 | 143 | 140 | 141 | 165,361,700 |
2012/03/23 | 143 | 143 | 142 | 142 | 68,448,700 |
2012/03/22 | 142 | 145 | 142 | 144 | 141,835,600 |
2012/03/21 | 144 | 146 | 143 | 143 | 163,900,900 |
2012/03/19 | 141 | 145 | 141 | 144 | 161,658,900 |
2012/03/16 | 140 | 141 | 139 | 141 | 81,294,800 |
2012/03/15 | 140 | 141 | 139 | 140 | 159,566,700 |
2012/03/14 | 140 | 141 | 139 | 140 | 181,101,200 |
2012/03/13 | 137 | 139 | 136 | 137 | 137,644,500 |
2012/03/12 | 139 | 140 | 136 | 136 | 143,511,500 |
2012/03/09 | 136 | 139 | 135 | 138 | 284,557,700 |
2012/03/08 | 134 | 136 | 133 | 135 | 144,273,100 |
2012/03/07 | 132 | 134 | 131 | 132 | 123,366,200 |
2012/03/06 | 135 | 137 | 134 | 134 | 68,983,500 |
2012/03/05 | 136 | 137 | 135 | 136 | 55,250,700 |
2012/03/02 | 136 | 136 | 134 | 136 | 67,817,400 |
2012/03/01 | 136 | 138 | 133 | 134 | 211,173,300 |
2012/02/29 | 139 | 139 | 135 | 136 | 223,815,300 |
2012/02/28 | 134 | 136 | 132 | 136 | 219,420,700 |
2012/02/27 | 137 | 140 | 136 | 136 | 240,881,000 |
2012/02/24 | 132 | 135 | 131 | 135 | 233,400,800 |
2012/02/23 | 129 | 132 | 128 | 132 | 146,841,000 |
2012/02/22 | 128 | 130 | 127 | 130 | 106,404,700 |
2012/02/21 | 128 | 130 | 127 | 128 | 106,504,900 |
2012/02/20 | 130 | 131 | 128 | 128 | 102,897,300 |
2012/02/17 | 131 | 132 | 128 | 128 | 198,718,900 |
2012/02/16 | 129 | 130 | 128 | 128 | 192,513,700 |
2012/02/15 | 128 | 131 | 128 | 129 | 212,182,700 |
2012/02/14 | 126 | 127 | 124 | 127 | 149,248,900 |
2012/02/13 | 123 | 126 | 123 | 126 | 119,702,300 |
2012/02/10 | 127 | 127 | 124 | 124 | 116,057,800 |
2012/02/09 | 124 | 126 | 122 | 126 | 176,268,700 |
2012/02/08 | 122 | 124 | 121 | 124 | 162,387,000 |
2012/02/07 | 120 | 122 | 119 | 121 | 81,859,600 |
2012/02/06 | 120 | 121 | 119 | 120 | 160,007,600 |
2012/02/03 | 119 | 120 | 116 | 118 | 142,442,500 |
2012/02/02 | 118 | 120 | 117 | 119 | 168,928,100 |
2012/02/01 | 115 | 117 | 114 | 116 | 63,310,400 |
2012/01/31 | 115 | 117 | 114 | 115 | 102,799,300 |
2012/01/30 | 115 | 116 | 115 | 115 | 28,119,700 |
2012/01/27 | 117 | 117 | 115 | 115 | 108,944,400 |
2012/01/26 | 117 | 118 | 116 | 117 | 82,519,000 |
2012/01/25 | 117 | 118 | 116 | 118 | 63,345,500 |
2012/01/24 | 118 | 118 | 115 | 117 | 120,931,700 |
2012/01/23 | 116 | 117 | 115 | 117 | 106,573,300 |
2012/01/20 | 111 | 115 | 111 | 115 | 255,710,700 |
2012/01/19 | 109 | 110 | 108 | 109 | 112,636,500 |
2012/01/18 | 107 | 109 | 107 | 107 | 82,464,200 |
2012/01/17 | 107 | 108 | 107 | 108 | 21,116,700 |
2012/01/16 | 108 | 108 | 107 | 107 | 39,748,200 |
2012/01/13 | 109 | 110 | 108 | 109 | 72,056,700 |
2012/01/12 | 109 | 110 | 108 | 108 | 45,166,500 |
2012/01/11 | 109 | 110 | 108 | 110 | 108,361,400 |
2012/01/10 | 108 | 109 | 107 | 109 | 51,336,800 |
2012/01/06 | 107 | 108 | 106 | 108 | 96,510,100 |
2012/01/05 | 108 | 109 | 107 | 107 | 56,828,300 |
2012/01/04 | 105 | 108 | 105 | 108 | 155,431,200 |