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 |
---|---|---|---|---|---|
2013/12/30 | 223 | 229 | 222 | 228 | 371,777,300 |
2013/12/27 | 218 | 221 | 216 | 221 | 258,113,300 |
2013/12/26 | 213 | 218 | 212 | 216 | 217,972,300 |
2013/12/25 | 212 | 213 | 211 | 211 | 129,374,900 |
2013/12/24 | 214 | 215 | 212 | 212 | 122,783,400 |
2013/12/20 | 214 | 215 | 213 | 214 | 114,487,700 |
2013/12/19 | 215 | 216 | 214 | 214 | 139,080,000 |
2013/12/18 | 210 | 214 | 210 | 214 | 191,162,500 |
2013/12/17 | 211 | 211 | 210 | 210 | 49,796,200 |
2013/12/16 | 211 | 212 | 209 | 210 | 124,486,300 |
2013/12/13 | 211 | 213 | 210 | 211 | 189,069,300 |
2013/12/12 | 212 | 213 | 211 | 212 | 74,469,300 |
2013/12/11 | 213 | 214 | 212 | 213 | 68,817,500 |
2013/12/10 | 213 | 215 | 212 | 214 | 87,775,600 |
2013/12/09 | 214 | 215 | 213 | 214 | 79,094,800 |
2013/12/06 | 212 | 212 | 210 | 212 | 93,689,800 |
2013/12/05 | 212 | 214 | 211 | 211 | 73,582,900 |
2013/12/04 | 213 | 214 | 211 | 212 | 137,517,600 |
2013/12/03 | 216 | 217 | 214 | 215 | 133,877,300 |
2013/12/02 | 215 | 217 | 214 | 216 | 69,236,600 |
2013/11/29 | 216 | 217 | 214 | 215 | 104,174,500 |
2013/11/28 | 217 | 218 | 216 | 217 | 60,136,300 |
2013/11/27 | 216 | 217 | 215 | 216 | 73,852,600 |
2013/11/26 | 215 | 217 | 214 | 217 | 107,949,300 |
2013/11/25 | 217 | 218 | 216 | 216 | 93,203,600 |
2013/11/22 | 218 | 219 | 215 | 215 | 127,563,800 |
2013/11/21 | 216 | 218 | 215 | 216 | 142,407,600 |
2013/11/20 | 219 | 220 | 214 | 216 | 128,850,500 |
2013/11/19 | 220 | 220 | 218 | 219 | 96,907,400 |
2013/11/18 | 220 | 222 | 219 | 220 | 225,114,200 |
2013/11/15 | 217 | 219 | 216 | 218 | 243,598,800 |
2013/11/14 | 214 | 216 | 213 | 214 | 224,611,900 |
2013/11/13 | 210 | 212 | 209 | 212 | 168,250,800 |
2013/11/12 | 207 | 210 | 206 | 210 | 125,707,800 |
2013/11/11 | 206 | 208 | 206 | 207 | 58,525,700 |
2013/11/08 | 204 | 206 | 204 | 205 | 72,894,600 |
2013/11/07 | 207 | 207 | 205 | 205 | 38,984,200 |
2013/11/06 | 205 | 208 | 204 | 206 | 71,942,100 |
2013/11/05 | 205 | 207 | 204 | 205 | 97,731,100 |
2013/11/01 | 207 | 207 | 203 | 205 | 76,108,900 |
2013/10/31 | 208 | 209 | 205 | 205 | 75,086,900 |
2013/10/30 | 209 | 210 | 208 | 209 | 77,276,400 |
2013/10/29 | 208 | 209 | 206 | 207 | 120,107,500 |
2013/10/28 | 206 | 209 | 205 | 209 | 83,382,200 |
2013/10/25 | 207 | 207 | 203 | 204 | 109,734,300 |
2013/10/24 | 206 | 207 | 203 | 207 | 111,301,300 |
2013/10/23 | 209 | 211 | 206 | 207 | 110,952,500 |
2013/10/22 | 209 | 210 | 208 | 210 | 58,310,700 |
2013/10/21 | 210 | 211 | 208 | 209 | 64,223,000 |
2013/10/18 | 210 | 211 | 208 | 209 | 72,118,500 |
2013/10/17 | 211 | 213 | 209 | 210 | 100,825,400 |
2013/10/16 | 208 | 210 | 207 | 209 | 93,518,300 |
2013/10/15 | 209 | 209 | 207 | 207 | 102,261,300 |
2013/10/11 | 205 | 209 | 204 | 207 | 129,710,800 |
2013/10/10 | 204 | 205 | 201 | 203 | 170,850,800 |
2013/10/09 | 202 | 204 | 199 | 204 | 280,299,200 |
2013/10/08 | 206 | 207 | 204 | 206 | 146,709,800 |
2013/10/07 | 209 | 211 | 205 | 205 | 151,328,800 |
2013/10/04 | 207 | 209 | 206 | 208 | 152,579,600 |
2013/10/03 | 208 | 210 | 208 | 209 | 92,058,600 |
2013/10/02 | 213 | 215 | 208 | 209 | 150,427,300 |
2013/10/01 | 214 | 216 | 213 | 213 | 136,464,500 |
2013/09/30 | 217 | 218 | 213 | 213 | 243,395,900 |
2013/09/27 | 223 | 226 | 222 | 222 | 173,194,800 |
2013/09/26 | 219 | 223 | 218 | 223 | 129,409,600 |
2013/09/25 | 222 | 224 | 221 | 223 | 155,945,800 |
2013/09/24 | 221 | 223 | 221 | 222 | 71,734,100 |
2013/09/20 | 222 | 224 | 221 | 223 | 205,043,600 |
2013/09/19 | 221 | 222 | 218 | 222 | 228,960,100 |
2013/09/18 | 216 | 221 | 215 | 219 | 241,319,200 |
2013/09/17 | 216 | 217 | 215 | 215 | 94,557,300 |
2013/09/13 | 215 | 217 | 213 | 215 | 165,513,300 |
2013/09/12 | 214 | 215 | 213 | 215 | 66,001,500 |
2013/09/11 | 217 | 217 | 213 | 214 | 142,294,700 |
2013/09/10 | 213 | 217 | 212 | 215 | 186,714,800 |
2013/09/09 | 215 | 216 | 210 | 212 | 168,086,700 |
2013/09/06 | 209 | 211 | 207 | 209 | 91,480,400 |
2013/09/05 | 213 | 213 | 209 | 210 | 123,970,100 |
2013/09/04 | 207 | 212 | 206 | 212 | 112,744,900 |
2013/09/03 | 205 | 209 | 205 | 208 | 125,455,800 |
2013/09/02 | 201 | 203 | 200 | 203 | 51,222,600 |
2013/08/30 | 202 | 204 | 200 | 200 | 103,210,700 |
2013/08/29 | 201 | 203 | 201 | 201 | 53,556,800 |
2013/08/28 | 202 | 203 | 200 | 201 | 95,513,200 |
2013/08/27 | 204 | 206 | 204 | 204 | 31,870,000 |
2013/08/26 | 206 | 207 | 204 | 205 | 49,441,000 |
2013/08/23 | 204 | 208 | 204 | 206 | 117,880,900 |
2013/08/22 | 203 | 204 | 201 | 203 | 116,310,200 |
2013/08/21 | 204 | 204 | 201 | 203 | 96,745,400 |
2013/08/20 | 205 | 208 | 203 | 203 | 92,562,000 |
2013/08/19 | 206 | 207 | 205 | 206 | 49,074,900 |
2013/08/16 | 206 | 207 | 205 | 206 | 94,914,000 |
2013/08/15 | 208 | 210 | 206 | 208 | 92,120,500 |
2013/08/14 | 212 | 212 | 208 | 211 | 94,764,100 |
2013/08/13 | 208 | 210 | 207 | 210 | 79,841,100 |
2013/08/12 | 208 | 208 | 204 | 206 | 121,341,100 |
2013/08/09 | 212 | 212 | 208 | 209 | 99,346,800 |
2013/08/08 | 209 | 213 | 208 | 209 | 142,726,800 |
2013/08/07 | 213 | 215 | 210 | 210 | 146,638,200 |
2013/08/06 | 214 | 216 | 212 | 216 | 112,653,500 |
2013/08/05 | 216 | 217 | 212 | 216 | 124,965,100 |
2013/08/02 | 217 | 219 | 215 | 217 | 198,131,000 |
2013/08/01 | 205 | 214 | 204 | 213 | 220,625,200 |
2013/07/31 | 205 | 207 | 203 | 203 | 151,152,000 |
2013/07/30 | 203 | 206 | 201 | 205 | 133,584,900 |
2013/07/29 | 203 | 206 | 201 | 202 | 153,946,400 |
2013/07/26 | 211 | 212 | 206 | 208 | 253,858,800 |
2013/07/25 | 220 | 221 | 214 | 214 | 149,140,700 |
2013/07/24 | 221 | 222 | 219 | 220 | 79,653,600 |
2013/07/23 | 221 | 223 | 220 | 221 | 121,729,800 |
2013/07/22 | 222 | 223 | 220 | 222 | 105,740,200 |
2013/07/19 | 224 | 225 | 218 | 223 | 286,700,500 |
2013/07/18 | 221 | 224 | 220 | 222 | 226,257,300 |
2013/07/17 | 217 | 220 | 217 | 220 | 160,277,600 |
2013/07/16 | 219 | 220 | 217 | 219 | 141,191,700 |
2013/07/12 | 217 | 218 | 215 | 217 | 104,874,800 |
2013/07/11 | 213 | 216 | 212 | 216 | 147,659,900 |
2013/07/10 | 216 | 218 | 213 | 215 | 176,792,300 |
2013/07/09 | 214 | 217 | 213 | 216 | 212,396,800 |
2013/07/08 | 215 | 217 | 210 | 210 | 159,806,900 |
2013/07/05 | 210 | 214 | 210 | 213 | 163,972,400 |
2013/07/04 | 209 | 209 | 208 | 209 | 39,255,300 |
2013/07/03 | 209 | 210 | 207 | 209 | 122,371,200 |
2013/07/02 | 209 | 210 | 206 | 209 | 109,102,000 |
2013/07/01 | 207 | 209 | 203 | 208 | 170,323,600 |
2013/06/28 | 199 | 206 | 199 | 206 | 344,566,000 |
2013/06/27 | 195 | 198 | 194 | 197 | 140,110,400 |
2013/06/26 | 196 | 198 | 193 | 193 | 139,287,700 |
2013/06/25 | 195 | 197 | 191 | 193 | 137,585,800 |
2013/06/24 | 197 | 199 | 193 | 195 | 148,634,500 |
2013/06/21 | 191 | 196 | 190 | 195 | 131,171,500 |
2013/06/20 | 195 | 199 | 194 | 195 | 195,735,000 |
2013/06/19 | 193 | 197 | 192 | 194 | 245,735,800 |
2013/06/18 | 189 | 191 | 188 | 190 | 92,217,300 |
2013/06/17 | 184 | 190 | 183 | 189 | 130,078,300 |
2013/06/14 | 194 | 195 | 186 | 186 | 218,760,600 |
2013/06/13 | 193 | 193 | 186 | 189 | 192,003,100 |
2013/06/12 | 194 | 197 | 193 | 196 | 135,007,800 |
2013/06/11 | 196 | 201 | 196 | 198 | 336,871,100 |
2013/06/10 | 193 | 196 | 191 | 196 | 225,191,200 |
2013/06/07 | 185 | 191 | 180 | 186 | 305,342,700 |
2013/06/06 | 187 | 196 | 187 | 188 | 330,373,800 |
2013/06/05 | 198 | 201 | 190 | 192 | 415,681,000 |
2013/06/04 | 184 | 202 | 183 | 200 | 668,515,200 |
2013/06/03 | 193 | 194 | 182 | 183 | 413,487,900 |
2013/05/31 | 197 | 198 | 193 | 195 | 234,906,400 |
2013/05/30 | 199 | 201 | 192 | 195 | 396,137,600 |
2013/05/29 | 204 | 205 | 200 | 201 | 260,245,500 |
2013/05/28 | 198 | 204 | 197 | 202 | 333,813,300 |
2013/05/27 | 201 | 207 | 199 | 200 | 336,879,400 |
2013/05/24 | 212 | 215 | 200 | 206 | 502,552,700 |
2013/05/23 | 221 | 223 | 206 | 207 | 565,552,600 |
2013/05/22 | 222 | 226 | 221 | 221 | 379,451,400 |
2013/05/21 | 222 | 223 | 219 | 221 | 278,318,900 |
2013/05/20 | 225 | 225 | 222 | 223 | 168,433,900 |
2013/05/17 | 218 | 224 | 217 | 223 | 281,950,600 |
2013/05/16 | 223 | 225 | 217 | 219 | 487,985,800 |
2013/05/15 | 228 | 233 | 224 | 226 | 614,702,900 |
2013/05/14 | 229 | 230 | 223 | 224 | 383,065,500 |
2013/05/13 | 217 | 227 | 216 | 227 | 980,483,700 |
2013/05/10 | 216 | 216 | 213 | 216 | 204,491,800 |
2013/05/09 | 217 | 217 | 212 | 212 | 315,628,800 |
2013/05/08 | 218 | 219 | 216 | 217 | 155,270,500 |
2013/05/07 | 218 | 219 | 216 | 218 | 202,309,600 |
2013/05/02 | 213 | 216 | 212 | 215 | 150,559,200 |
2013/05/01 | 215 | 215 | 213 | 214 | 136,286,000 |
2013/04/30 | 216 | 218 | 214 | 215 | 176,116,900 |
2013/04/26 | 217 | 218 | 214 | 216 | 189,846,100 |
2013/04/25 | 215 | 219 | 213 | 217 | 434,637,800 |
2013/04/24 | 217 | 217 | 213 | 214 | 182,841,900 |
2013/04/23 | 218 | 218 | 214 | 214 | 196,566,300 |
2013/04/22 | 219 | 220 | 216 | 218 | 226,845,200 |
2013/04/19 | 219 | 220 | 212 | 214 | 441,666,200 |
2013/04/18 | 212 | 225 | 211 | 216 | 791,595,500 |
2013/04/17 | 211 | 215 | 210 | 214 | 300,327,700 |
2013/04/16 | 206 | 211 | 205 | 209 | 403,918,100 |
2013/04/15 | 215 | 216 | 211 | 212 | 248,267,800 |
2013/04/12 | 219 | 220 | 217 | 218 | 227,454,800 |
2013/04/11 | 220 | 222 | 217 | 219 | 429,988,100 |
2013/04/10 | 211 | 220 | 211 | 218 | 542,987,400 |
2013/04/09 | 218 | 218 | 212 | 212 | 360,432,600 |
2013/04/08 | 215 | 217 | 212 | 216 | 464,984,500 |
2013/04/05 | 220 | 223 | 208 | 209 | 1,058,051,500 |
2013/04/04 | 193 | 207 | 190 | 206 | 475,409,300 |
2013/04/03 | 196 | 196 | 193 | 196 | 201,375,000 |
2013/04/02 | 186 | 196 | 185 | 194 | 492,513,900 |
2013/04/01 | 199 | 200 | 191 | 191 | 171,255,500 |
2013/03/29 | 201 | 202 | 198 | 199 | 199,643,200 |
2013/03/28 | 205 | 205 | 199 | 201 | 251,309,500 |
2013/03/27 | 207 | 208 | 205 | 206 | 137,924,400 |
2013/03/26 | 208 | 210 | 207 | 207 | 182,697,100 |
2013/03/25 | 211 | 212 | 209 | 210 | 163,442,900 |
2013/03/22 | 210 | 212 | 209 | 209 | 138,879,600 |
2013/03/21 | 212 | 214 | 211 | 212 | 196,161,100 |
2013/03/19 | 209 | 211 | 208 | 210 | 160,513,100 |
2013/03/18 | 210 | 211 | 207 | 207 | 220,586,200 |
2013/03/15 | 215 | 215 | 212 | 212 | 180,918,200 |
2013/03/14 | 214 | 215 | 210 | 214 | 196,273,000 |
2013/03/13 | 212 | 216 | 211 | 212 | 287,025,400 |
2013/03/12 | 219 | 221 | 212 | 213 | 633,678,400 |
2013/03/11 | 208 | 216 | 207 | 215 | 731,670,800 |
2013/03/08 | 204 | 207 | 203 | 205 | 370,447,900 |
2013/03/07 | 207 | 207 | 202 | 203 | 210,166,700 |
2013/03/06 | 208 | 209 | 204 | 205 | 227,255,700 |
2013/03/05 | 208 | 210 | 204 | 205 | 316,507,500 |
2013/03/04 | 205 | 208 | 205 | 206 | 270,756,600 |
2013/03/01 | 202 | 204 | 201 | 204 | 202,218,900 |
2013/02/28 | 203 | 204 | 201 | 204 | 261,935,800 |
2013/02/27 | 205 | 205 | 199 | 199 | 197,042,000 |
2013/02/26 | 199 | 206 | 198 | 203 | 453,225,900 |
2013/02/25 | 208 | 209 | 205 | 206 | 310,492,800 |
2013/02/22 | 196 | 203 | 194 | 202 | 416,784,800 |
2013/02/21 | 203 | 204 | 200 | 201 | 264,599,500 |
2013/02/20 | 207 | 208 | 204 | 205 | 264,147,500 |
2013/02/19 | 203 | 206 | 202 | 204 | 313,485,800 |
2013/02/18 | 201 | 206 | 200 | 204 | 487,858,200 |
2013/02/15 | 201 | 204 | 189 | 196 | 935,415,700 |
2013/02/14 | 212 | 214 | 205 | 208 | 558,381,200 |
2013/02/13 | 218 | 219 | 211 | 212 | 441,595,300 |
2013/02/12 | 214 | 219 | 213 | 217 | 487,638,800 |
2013/02/08 | 208 | 211 | 205 | 207 | 414,488,800 |
2013/02/07 | 201 | 209 | 200 | 209 | 659,551,900 |
2013/02/06 | 200 | 203 | 199 | 202 | 441,419,900 |
2013/02/05 | 190 | 199 | 189 | 192 | 551,236,500 |
2013/02/04 | 186 | 194 | 185 | 193 | 457,482,400 |
2013/02/01 | 186 | 186 | 181 | 184 | 333,796,500 |
2013/01/31 | 180 | 185 | 179 | 183 | 324,500,100 |
2013/01/30 | 176 | 178 | 174 | 178 | 234,947,900 |
2013/01/29 | 169 | 176 | 169 | 175 | 377,140,900 |
2013/01/28 | 172 | 173 | 170 | 170 | 134,534,600 |
2013/01/25 | 170 | 172 | 169 | 171 | 148,334,400 |
2013/01/24 | 166 | 169 | 166 | 168 | 137,554,400 |
2013/01/23 | 167 | 170 | 166 | 167 | 181,120,200 |
2013/01/22 | 170 | 172 | 168 | 169 | 305,399,900 |
2013/01/21 | 173 | 174 | 170 | 170 | 169,929,900 |
2013/01/18 | 171 | 173 | 169 | 173 | 319,511,400 |
2013/01/17 | 167 | 168 | 164 | 167 | 217,838,500 |
2013/01/16 | 169 | 170 | 164 | 165 | 273,198,400 |
2013/01/15 | 171 | 172 | 169 | 169 | 202,028,300 |
2013/01/11 | 170 | 171 | 168 | 169 | 252,239,600 |
2013/01/10 | 164 | 170 | 163 | 167 | 425,452,400 |
2013/01/09 | 158 | 164 | 158 | 163 | 215,319,200 |
2013/01/08 | 161 | 162 | 159 | 161 | 251,703,800 |
2013/01/07 | 165 | 165 | 162 | 162 | 219,453,300 |
2013/01/04 | 162 | 163 | 160 | 163 | 272,760,900 |