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 |
---|---|---|---|---|---|
2014/12/30 | 203 | 203 | 202 | 203 | 117,357,100 |
2014/12/29 | 204 | 204 | 203 | 203 | 114,989,000 |
2014/12/26 | 202 | 204 | 202 | 203 | 92,321,200 |
2014/12/25 | 203 | 203 | 202 | 202 | 104,044,500 |
2014/12/24 | 203 | 203 | 202 | 203 | 153,809,200 |
2014/12/22 | 202 | 203 | 201 | 203 | 128,185,700 |
2014/12/19 | 201 | 203 | 199 | 202 | 216,354,200 |
2014/12/18 | 202 | 202 | 198 | 198 | 219,409,000 |
2014/12/17 | 198 | 200 | 198 | 198 | 155,961,000 |
2014/12/16 | 201 | 201 | 198 | 198 | 162,689,000 |
2014/12/15 | 202 | 203 | 201 | 201 | 135,385,700 |
2014/12/12 | 203 | 207 | 203 | 204 | 214,445,200 |
2014/12/11 | 203 | 204 | 202 | 204 | 139,369,300 |
2014/12/10 | 207 | 208 | 204 | 205 | 190,507,100 |
2014/12/09 | 205 | 209 | 205 | 208 | 212,836,900 |
2014/12/08 | 206 | 206 | 205 | 206 | 129,081,600 |
2014/12/05 | 205 | 206 | 204 | 206 | 122,452,700 |
2014/12/04 | 206 | 207 | 205 | 206 | 153,407,900 |
2014/12/03 | 206 | 206 | 205 | 206 | 137,460,700 |
2014/12/02 | 204 | 205 | 203 | 205 | 96,721,900 |
2014/12/01 | 204 | 205 | 204 | 204 | 94,675,700 |
2014/11/28 | 202 | 205 | 202 | 205 | 125,771,400 |
2014/11/27 | 203 | 204 | 202 | 202 | 100,210,600 |
2014/11/26 | 204 | 204 | 203 | 204 | 96,633,600 |
2014/11/25 | 205 | 205 | 203 | 204 | 165,698,200 |
2014/11/21 | 205 | 205 | 203 | 204 | 114,023,100 |
2014/11/20 | 204 | 205 | 204 | 205 | 128,106,300 |
2014/11/19 | 203 | 204 | 202 | 203 | 173,755,100 |
2014/11/18 | 202 | 202 | 201 | 202 | 128,079,500 |
2014/11/17 | 204 | 204 | 200 | 200 | 171,397,500 |
2014/11/14 | 206 | 206 | 204 | 205 | 131,959,100 |
2014/11/13 | 204 | 204 | 203 | 204 | 102,276,700 |
2014/11/12 | 205 | 206 | 203 | 204 | 182,726,900 |
2014/11/11 | 204 | 205 | 203 | 204 | 111,340,500 |
2014/11/10 | 202 | 203 | 201 | 203 | 85,630,000 |
2014/11/07 | 203 | 205 | 202 | 203 | 118,723,800 |
2014/11/06 | 206 | 206 | 202 | 202 | 179,404,700 |
2014/11/05 | 204 | 206 | 203 | 206 | 220,576,600 |
2014/11/04 | 207 | 208 | 203 | 204 | 460,423,600 |
2014/10/31 | 196 | 202 | 195 | 200 | 320,899,300 |
2014/10/30 | 193 | 195 | 192 | 195 | 180,683,400 |
2014/10/29 | 191 | 192 | 191 | 192 | 105,224,700 |
2014/10/28 | 189 | 191 | 188 | 190 | 82,465,600 |
2014/10/27 | 189 | 190 | 188 | 190 | 80,967,700 |
2014/10/24 | 189 | 190 | 187 | 188 | 96,138,200 |
2014/10/23 | 186 | 189 | 184 | 187 | 99,167,000 |
2014/10/22 | 185 | 187 | 185 | 186 | 107,123,700 |
2014/10/21 | 187 | 188 | 182 | 183 | 149,428,900 |
2014/10/20 | 182 | 186 | 182 | 185 | 202,615,600 |
2014/10/17 | 180 | 181 | 178 | 178 | 187,796,600 |
2014/10/16 | 183 | 183 | 179 | 180 | 284,297,500 |
2014/10/15 | 187 | 187 | 185 | 186 | 138,554,900 |
2014/10/14 | 187 | 188 | 186 | 187 | 158,197,800 |
2014/10/10 | 191 | 191 | 189 | 189 | 195,771,000 |
2014/10/09 | 194 | 195 | 193 | 193 | 116,112,100 |
2014/10/08 | 194 | 194 | 193 | 194 | 132,555,000 |
2014/10/07 | 196 | 197 | 195 | 196 | 111,236,800 |
2014/10/06 | 196 | 197 | 195 | 196 | 120,908,900 |
2014/10/03 | 194 | 194 | 193 | 194 | 124,103,200 |
2014/10/02 | 195 | 196 | 193 | 194 | 177,665,800 |
2014/10/01 | 196 | 198 | 196 | 196 | 120,127,500 |
2014/09/30 | 198 | 198 | 195 | 196 | 210,563,100 |
2014/09/29 | 199 | 199 | 198 | 199 | 100,712,100 |
2014/09/26 | 198 | 200 | 198 | 199 | 191,248,000 |
2014/09/25 | 201 | 203 | 201 | 203 | 208,238,300 |
2014/09/24 | 200 | 200 | 200 | 200 | 168,301,600 |
2014/09/22 | 201 | 201 | 200 | 201 | 168,391,400 |
2014/09/19 | 201 | 201 | 200 | 201 | 180,875,800 |
2014/09/18 | 201 | 201 | 200 | 200 | 133,161,500 |
2014/09/17 | 201 | 202 | 199 | 199 | 148,303,000 |
2014/09/16 | 204 | 204 | 201 | 201 | 148,167,400 |
2014/09/12 | 204 | 204 | 204 | 204 | 153,359,200 |
2014/09/11 | 204 | 204 | 203 | 204 | 113,507,800 |
2014/09/10 | 202 | 203 | 202 | 203 | 77,391,400 |
2014/09/09 | 204 | 204 | 202 | 202 | 88,634,800 |
2014/09/08 | 203 | 203 | 201 | 202 | 72,831,000 |
2014/09/05 | 204 | 204 | 202 | 202 | 106,849,600 |
2014/09/04 | 203 | 204 | 203 | 203 | 91,550,600 |
2014/09/03 | 203 | 205 | 203 | 204 | 165,017,200 |
2014/09/02 | 199 | 202 | 199 | 202 | 174,007,500 |
2014/09/01 | 198 | 199 | 198 | 199 | 62,604,900 |
2014/08/29 | 198 | 199 | 197 | 198 | 91,243,800 |
2014/08/28 | 197 | 198 | 197 | 198 | 62,772,900 |
2014/08/27 | 198 | 199 | 197 | 198 | 85,153,900 |
2014/08/26 | 199 | 200 | 198 | 198 | 76,158,800 |
2014/08/25 | 199 | 200 | 198 | 199 | 74,611,000 |
2014/08/22 | 200 | 201 | 198 | 199 | 115,588,000 |
2014/08/21 | 197 | 200 | 197 | 199 | 163,461,900 |
2014/08/20 | 197 | 198 | 197 | 197 | 74,768,500 |
2014/08/19 | 197 | 197 | 197 | 197 | 75,705,500 |
2014/08/18 | 197 | 197 | 196 | 196 | 68,484,200 |
2014/08/15 | 197 | 197 | 196 | 197 | 66,718,100 |
2014/08/14 | 197 | 197 | 196 | 196 | 68,687,900 |
2014/08/13 | 195 | 196 | 195 | 196 | 98,214,800 |
2014/08/12 | 195 | 197 | 195 | 196 | 88,374,400 |
2014/08/11 | 196 | 196 | 195 | 195 | 117,799,600 |
2014/08/08 | 195 | 195 | 193 | 194 | 187,885,300 |
2014/08/07 | 195 | 197 | 194 | 197 | 201,893,700 |
2014/08/06 | 197 | 197 | 195 | 195 | 164,139,700 |
2014/08/05 | 198 | 199 | 197 | 197 | 151,474,300 |
2014/08/04 | 199 | 200 | 197 | 197 | 181,780,400 |
2014/08/01 | 201 | 201 | 200 | 200 | 154,505,200 |
2014/07/31 | 203 | 204 | 202 | 202 | 150,940,500 |
2014/07/30 | 201 | 202 | 201 | 201 | 118,637,600 |
2014/07/29 | 204 | 204 | 202 | 202 | 90,707,700 |
2014/07/28 | 200 | 204 | 200 | 204 | 220,178,300 |
2014/07/25 | 200 | 201 | 198 | 201 | 183,112,800 |
2014/07/24 | 199 | 200 | 199 | 199 | 137,487,600 |
2014/07/23 | 200 | 200 | 199 | 200 | 129,245,000 |
2014/07/22 | 201 | 201 | 199 | 200 | 191,400,500 |
2014/07/18 | 200 | 201 | 200 | 200 | 43,079,900 |
2014/07/17 | 202 | 203 | 200 | 201 | 76,908,400 |
2014/07/16 | 201 | 203 | 200 | 201 | 83,070,700 |
2014/07/15 | 202 | 203 | 201 | 201 | 56,498,500 |
2014/07/14 | 201 | 202 | 200 | 200 | 102,198,000 |
2014/07/11 | 201 | 202 | 200 | 201 | 93,444,600 |
2014/07/10 | 203 | 204 | 201 | 201 | 81,331,600 |
2014/07/09 | 203 | 204 | 202 | 203 | 105,064,400 |
2014/07/08 | 205 | 205 | 203 | 204 | 93,925,200 |
2014/07/07 | 205 | 206 | 205 | 205 | 34,558,600 |
2014/07/04 | 207 | 208 | 205 | 206 | 105,356,700 |
2014/07/03 | 208 | 209 | 206 | 206 | 79,012,800 |
2014/07/02 | 209 | 209 | 207 | 208 | 81,798,300 |
2014/07/01 | 208 | 209 | 206 | 207 | 108,962,400 |
2014/06/30 | 207 | 208 | 206 | 208 | 62,164,100 |
2014/06/27 | 208 | 209 | 206 | 206 | 110,399,700 |
2014/06/26 | 207 | 209 | 207 | 208 | 79,674,300 |
2014/06/25 | 208 | 208 | 206 | 206 | 76,265,300 |
2014/06/24 | 207 | 208 | 206 | 208 | 77,558,300 |
2014/06/23 | 210 | 210 | 207 | 208 | 124,936,900 |
2014/06/20 | 211 | 212 | 208 | 208 | 267,524,600 |
2014/06/19 | 208 | 211 | 208 | 211 | 190,923,100 |
2014/06/18 | 207 | 210 | 207 | 209 | 90,869,900 |
2014/06/17 | 208 | 210 | 207 | 207 | 57,658,200 |
2014/06/16 | 210 | 211 | 207 | 209 | 109,549,800 |
2014/06/13 | 207 | 210 | 207 | 210 | 128,857,700 |
2014/06/12 | 207 | 210 | 206 | 209 | 160,714,700 |
2014/06/11 | 206 | 208 | 205 | 208 | 56,185,900 |
2014/06/10 | 206 | 209 | 205 | 206 | 111,973,000 |
2014/06/09 | 206 | 207 | 205 | 206 | 77,745,000 |
2014/06/06 | 205 | 206 | 204 | 205 | 106,903,400 |
2014/06/05 | 203 | 204 | 202 | 204 | 51,638,500 |
2014/06/04 | 204 | 205 | 202 | 204 | 81,817,000 |
2014/06/03 | 202 | 206 | 202 | 205 | 170,943,700 |
2014/06/02 | 199 | 201 | 198 | 201 | 91,293,400 |
2014/05/30 | 199 | 199 | 196 | 198 | 88,610,000 |
2014/05/29 | 197 | 199 | 196 | 198 | 85,881,300 |
2014/05/28 | 198 | 199 | 197 | 197 | 73,102,000 |
2014/05/27 | 198 | 201 | 197 | 197 | 171,260,200 |
2014/05/26 | 197 | 199 | 197 | 199 | 94,090,800 |
2014/05/23 | 196 | 199 | 194 | 195 | 201,147,800 |
2014/05/22 | 196 | 199 | 193 | 196 | 252,914,200 |
2014/05/21 | 198 | 199 | 194 | 195 | 164,209,800 |
2014/05/20 | 199 | 200 | 198 | 198 | 110,956,000 |
2014/05/19 | 201 | 202 | 199 | 199 | 101,844,500 |
2014/05/16 | 201 | 202 | 200 | 201 | 111,123,600 |
2014/05/15 | 203 | 205 | 201 | 204 | 90,908,200 |
2014/05/14 | 203 | 204 | 202 | 204 | 56,311,100 |
2014/05/13 | 201 | 203 | 200 | 203 | 66,170,600 |
2014/05/12 | 201 | 203 | 199 | 199 | 78,502,400 |
2014/05/09 | 199 | 202 | 199 | 201 | 73,591,400 |
2014/05/08 | 201 | 202 | 200 | 200 | 66,953,300 |
2014/05/07 | 203 | 204 | 200 | 200 | 68,041,900 |
2014/05/02 | 203 | 205 | 202 | 204 | 69,308,600 |
2014/05/01 | 201 | 205 | 200 | 204 | 89,356,100 |
2014/04/30 | 201 | 201 | 199 | 200 | 54,435,300 |
2014/04/28 | 198 | 200 | 198 | 200 | 37,704,600 |
2014/04/25 | 199 | 201 | 198 | 199 | 59,824,200 |
2014/04/24 | 200 | 200 | 198 | 199 | 41,548,300 |
2014/04/23 | 200 | 201 | 199 | 199 | 41,008,900 |
2014/04/22 | 201 | 202 | 199 | 199 | 56,657,200 |
2014/04/21 | 203 | 203 | 200 | 201 | 56,369,700 |
2014/04/18 | 203 | 204 | 201 | 202 | 36,941,600 |
2014/04/17 | 203 | 203 | 201 | 203 | 63,739,300 |
2014/04/16 | 200 | 204 | 199 | 203 | 126,380,300 |
2014/04/15 | 200 | 201 | 198 | 199 | 73,988,500 |
2014/04/14 | 197 | 200 | 197 | 198 | 71,834,400 |
2014/04/11 | 197 | 200 | 196 | 198 | 158,590,600 |
2014/04/10 | 201 | 202 | 199 | 200 | 82,011,700 |
2014/04/09 | 202 | 202 | 199 | 200 | 135,705,800 |
2014/04/08 | 203 | 204 | 202 | 204 | 77,236,900 |
2014/04/07 | 208 | 208 | 205 | 205 | 78,141,200 |
2014/04/04 | 210 | 211 | 209 | 210 | 68,796,400 |
2014/04/03 | 212 | 213 | 210 | 210 | 131,385,200 |
2014/04/02 | 210 | 212 | 209 | 210 | 132,418,100 |
2014/04/01 | 206 | 208 | 205 | 208 | 78,878,600 |
2014/03/31 | 204 | 205 | 203 | 204 | 91,968,600 |
2014/03/28 | 200 | 202 | 199 | 202 | 115,976,100 |
2014/03/27 | 199 | 201 | 197 | 201 | 105,312,000 |
2014/03/26 | 203 | 205 | 201 | 203 | 131,030,400 |
2014/03/25 | 201 | 204 | 199 | 202 | 129,504,700 |
2014/03/24 | 202 | 203 | 200 | 201 | 87,207,900 |
2014/03/20 | 203 | 204 | 200 | 201 | 111,785,700 |
2014/03/19 | 203 | 205 | 201 | 203 | 99,357,300 |
2014/03/18 | 205 | 206 | 202 | 203 | 76,988,700 |
2014/03/17 | 201 | 203 | 201 | 203 | 141,381,000 |
2014/03/14 | 202 | 203 | 200 | 202 | 214,412,500 |
2014/03/13 | 207 | 207 | 205 | 205 | 91,440,900 |
2014/03/12 | 208 | 208 | 206 | 207 | 87,918,600 |
2014/03/11 | 208 | 210 | 208 | 208 | 95,458,500 |
2014/03/10 | 211 | 211 | 208 | 209 | 95,365,400 |
2014/03/07 | 212 | 213 | 210 | 211 | 81,436,900 |
2014/03/06 | 208 | 212 | 208 | 211 | 115,344,200 |
2014/03/05 | 210 | 211 | 207 | 207 | 91,385,700 |
2014/03/04 | 207 | 209 | 206 | 207 | 83,676,400 |
2014/03/03 | 207 | 208 | 205 | 208 | 76,980,600 |
2014/02/28 | 210 | 211 | 208 | 209 | 149,012,500 |
2014/02/27 | 213 | 214 | 210 | 211 | 123,515,100 |
2014/02/26 | 214 | 216 | 212 | 215 | 89,741,900 |
2014/02/25 | 215 | 217 | 213 | 216 | 111,715,600 |
2014/02/24 | 214 | 216 | 212 | 213 | 94,971,200 |
2014/02/21 | 214 | 216 | 212 | 215 | 105,943,100 |
2014/02/20 | 218 | 218 | 211 | 212 | 197,084,500 |
2014/02/19 | 217 | 220 | 216 | 218 | 167,913,800 |
2014/02/18 | 211 | 221 | 211 | 220 | 331,399,700 |
2014/02/17 | 209 | 211 | 206 | 211 | 128,273,200 |
2014/02/14 | 211 | 213 | 207 | 209 | 182,066,700 |
2014/02/13 | 214 | 215 | 210 | 212 | 95,214,300 |
2014/02/12 | 217 | 218 | 215 | 215 | 79,432,200 |
2014/02/10 | 217 | 217 | 213 | 215 | 99,093,600 |
2014/02/07 | 210 | 215 | 209 | 214 | 178,225,700 |
2014/02/06 | 208 | 209 | 206 | 206 | 88,362,300 |
2014/02/05 | 207 | 209 | 204 | 208 | 333,859,900 |
2014/02/04 | 204 | 208 | 203 | 203 | 392,700,300 |
2014/02/03 | 217 | 219 | 210 | 211 | 240,874,500 |
2014/01/31 | 220 | 222 | 217 | 219 | 152,046,500 |
2014/01/30 | 221 | 221 | 215 | 217 | 293,117,000 |
2014/01/29 | 226 | 227 | 224 | 224 | 147,453,600 |
2014/01/28 | 226 | 227 | 222 | 222 | 231,529,000 |
2014/01/27 | 225 | 227 | 224 | 226 | 241,008,800 |
2014/01/24 | 234 | 235 | 229 | 232 | 287,715,700 |
2014/01/23 | 236 | 240 | 235 | 237 | 327,241,600 |
2014/01/22 | 233 | 235 | 231 | 234 | 181,793,900 |
2014/01/21 | 234 | 235 | 232 | 232 | 127,874,500 |
2014/01/20 | 233 | 235 | 232 | 234 | 95,940,000 |
2014/01/17 | 231 | 233 | 231 | 232 | 90,913,200 |
2014/01/16 | 236 | 236 | 230 | 230 | 152,502,700 |
2014/01/15 | 235 | 236 | 233 | 234 | 126,164,000 |
2014/01/14 | 232 | 233 | 229 | 232 | 215,838,500 |
2014/01/10 | 231 | 238 | 231 | 237 | 265,898,400 |
2014/01/09 | 235 | 236 | 229 | 232 | 299,365,900 |
2014/01/08 | 228 | 235 | 227 | 234 | 295,664,100 |
2014/01/07 | 228 | 230 | 226 | 226 | 174,355,800 |
2014/01/06 | 227 | 229 | 225 | 228 | 216,298,600 |