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 |
---|---|---|---|---|---|
2016/12/30 | 206 | 211 | 206 | 210 | 134,881,600 |
2016/12/29 | 212 | 213 | 208 | 209 | 178,763,900 |
2016/12/28 | 217 | 217 | 214 | 215 | 100,763,000 |
2016/12/27 | 214 | 218 | 214 | 216 | 152,006,300 |
2016/12/26 | 215 | 216 | 214 | 215 | 136,289,000 |
2016/12/22 | 218 | 218 | 214 | 217 | 173,835,100 |
2016/12/21 | 220 | 222 | 219 | 219 | 163,218,800 |
2016/12/20 | 220 | 221 | 217 | 219 | 139,814,800 |
2016/12/19 | 222 | 224 | 221 | 221 | 142,766,200 |
2016/12/16 | 223 | 225 | 222 | 224 | 255,725,700 |
2016/12/15 | 221 | 223 | 219 | 220 | 218,832,200 |
2016/12/14 | 220 | 221 | 218 | 220 | 158,235,600 |
2016/12/13 | 217 | 221 | 217 | 220 | 194,814,200 |
2016/12/12 | 225 | 225 | 216 | 221 | 309,028,600 |
2016/12/09 | 220 | 222 | 219 | 222 | 288,724,500 |
2016/12/08 | 219 | 220 | 217 | 219 | 241,921,800 |
2016/12/07 | 215 | 217 | 214 | 216 | 223,250,300 |
2016/12/06 | 212 | 213 | 211 | 212 | 212,640,800 |
2016/12/05 | 210 | 211 | 207 | 208 | 199,227,800 |
2016/12/02 | 206 | 214 | 206 | 212 | 450,876,200 |
2016/12/01 | 206 | 207 | 204 | 205 | 276,580,200 |
2016/11/30 | 204 | 205 | 201 | 203 | 231,140,300 |
2016/11/29 | 200 | 204 | 199 | 203 | 200,605,100 |
2016/11/28 | 196 | 203 | 196 | 202 | 249,545,200 |
2016/11/25 | 201 | 203 | 196 | 198 | 220,404,900 |
2016/11/24 | 205 | 205 | 201 | 201 | 224,131,700 |
2016/11/22 | 201 | 202 | 199 | 201 | 156,995,600 |
2016/11/21 | 198 | 202 | 197 | 201 | 214,775,000 |
2016/11/18 | 204 | 204 | 197 | 197 | 306,032,700 |
2016/11/17 | 195 | 198 | 193 | 198 | 315,582,300 |
2016/11/16 | 192 | 200 | 191 | 199 | 511,667,800 |
2016/11/15 | 187 | 191 | 185 | 187 | 377,209,400 |
2016/11/14 | 185 | 186 | 184 | 185 | 247,876,500 |
2016/11/11 | 180 | 185 | 179 | 183 | 462,230,900 |
2016/11/10 | 176 | 178 | 175 | 177 | 370,068,100 |
2016/11/09 | 177 | 178 | 164 | 166 | 500,866,600 |
2016/11/08 | 176 | 178 | 175 | 176 | 138,739,200 |
2016/11/07 | 174 | 176 | 173 | 175 | 163,074,500 |
2016/11/04 | 172 | 173 | 170 | 172 | 160,358,400 |
2016/11/02 | 175 | 175 | 173 | 174 | 161,393,400 |
2016/11/01 | 178 | 179 | 176 | 178 | 140,820,000 |
2016/10/31 | 175 | 177 | 175 | 177 | 175,585,000 |
2016/10/28 | 175 | 176 | 174 | 175 | 205,286,100 |
2016/10/27 | 172 | 173 | 171 | 173 | 130,806,400 |
2016/10/26 | 171 | 172 | 171 | 172 | 83,347,900 |
2016/10/25 | 171 | 173 | 171 | 171 | 123,247,900 |
2016/10/24 | 171 | 171 | 169 | 170 | 94,649,300 |
2016/10/21 | 172 | 173 | 170 | 171 | 136,969,600 |
2016/10/20 | 168 | 171 | 168 | 171 | 145,557,100 |
2016/10/19 | 168 | 169 | 167 | 168 | 130,408,900 |
2016/10/18 | 167 | 167 | 166 | 167 | 118,909,400 |
2016/10/17 | 168 | 169 | 167 | 168 | 110,967,900 |
2016/10/14 | 167 | 168 | 166 | 167 | 119,496,000 |
2016/10/13 | 168 | 170 | 167 | 168 | 118,934,600 |
2016/10/12 | 170 | 170 | 168 | 168 | 176,102,900 |
2016/10/11 | 174 | 175 | 172 | 172 | 111,548,200 |
2016/10/07 | 174 | 175 | 172 | 173 | 93,101,600 |
2016/10/06 | 175 | 176 | 173 | 173 | 147,638,200 |
2016/10/05 | 173 | 173 | 171 | 172 | 118,873,000 |
2016/10/04 | 169 | 173 | 169 | 172 | 135,005,400 |
2016/10/03 | 170 | 171 | 169 | 169 | 133,991,800 |
2016/09/30 | 169 | 171 | 168 | 169 | 178,518,400 |
2016/09/29 | 173 | 174 | 171 | 172 | 141,753,100 |
2016/09/28 | 174 | 175 | 171 | 171 | 163,593,100 |
2016/09/27 | 177 | 178 | 174 | 178 | 260,513,200 |
2016/09/26 | 182 | 183 | 180 | 180 | 121,081,100 |
2016/09/23 | 183 | 184 | 182 | 183 | 240,403,300 |
2016/09/21 | 175 | 186 | 173 | 186 | 415,471,500 |
2016/09/20 | 173 | 176 | 173 | 174 | 162,242,400 |
2016/09/16 | 172 | 175 | 171 | 173 | 190,392,800 |
2016/09/15 | 172 | 172 | 170 | 171 | 140,108,100 |
2016/09/14 | 172 | 174 | 172 | 173 | 147,697,800 |
2016/09/13 | 178 | 178 | 174 | 175 | 123,494,400 |
2016/09/12 | 180 | 180 | 177 | 178 | 126,014,700 |
2016/09/09 | 180 | 182 | 180 | 180 | 118,041,300 |
2016/09/08 | 179 | 181 | 178 | 180 | 118,047,300 |
2016/09/07 | 181 | 182 | 179 | 181 | 158,042,100 |
2016/09/06 | 183 | 185 | 183 | 184 | 112,984,000 |
2016/09/05 | 185 | 186 | 182 | 182 | 198,507,300 |
2016/09/02 | 181 | 182 | 180 | 181 | 128,022,900 |
2016/09/01 | 181 | 184 | 180 | 181 | 189,140,700 |
2016/08/31 | 176 | 181 | 175 | 180 | 233,748,200 |
2016/08/30 | 172 | 174 | 171 | 173 | 179,864,100 |
2016/08/29 | 170 | 173 | 169 | 172 | 146,536,600 |
2016/08/26 | 169 | 169 | 168 | 168 | 85,391,800 |
2016/08/25 | 169 | 170 | 167 | 169 | 67,693,000 |
2016/08/24 | 168 | 170 | 168 | 169 | 94,328,800 |
2016/08/23 | 168 | 169 | 167 | 167 | 107,236,700 |
2016/08/22 | 168 | 169 | 166 | 168 | 95,547,500 |
2016/08/19 | 167 | 169 | 167 | 168 | 115,110,200 |
2016/08/18 | 168 | 170 | 166 | 166 | 166,603,200 |
2016/08/17 | 163 | 169 | 163 | 168 | 136,436,500 |
2016/08/16 | 166 | 166 | 163 | 163 | 103,962,800 |
2016/08/15 | 166 | 167 | 165 | 165 | 70,907,300 |
2016/08/12 | 168 | 169 | 165 | 166 | 127,023,600 |
2016/08/10 | 166 | 167 | 165 | 166 | 119,167,300 |
2016/08/09 | 169 | 169 | 166 | 168 | 124,841,300 |
2016/08/08 | 165 | 168 | 164 | 168 | 159,937,600 |
2016/08/05 | 163 | 164 | 161 | 162 | 115,820,500 |
2016/08/04 | 162 | 164 | 159 | 163 | 172,452,100 |
2016/08/03 | 162 | 163 | 160 | 160 | 153,970,000 |
2016/08/02 | 170 | 171 | 166 | 166 | 151,392,200 |
2016/08/01 | 165 | 173 | 163 | 171 | 302,127,500 |
2016/07/29 | 158 | 169 | 157 | 167 | 372,136,300 |
2016/07/28 | 159 | 159 | 156 | 158 | 117,409,700 |
2016/07/27 | 159 | 162 | 158 | 159 | 161,801,900 |
2016/07/26 | 160 | 160 | 157 | 158 | 120,034,100 |
2016/07/25 | 162 | 164 | 161 | 161 | 95,917,600 |
2016/07/22 | 161 | 163 | 161 | 162 | 90,997,100 |
2016/07/21 | 164 | 166 | 163 | 164 | 150,661,100 |
2016/07/20 | 163 | 164 | 161 | 163 | 116,593,400 |
2016/07/19 | 166 | 166 | 161 | 164 | 135,209,200 |
2016/07/15 | 162 | 166 | 161 | 164 | 234,889,800 |
2016/07/14 | 160 | 161 | 158 | 160 | 180,712,700 |
2016/07/13 | 160 | 163 | 157 | 160 | 306,224,000 |
2016/07/12 | 150 | 156 | 149 | 155 | 312,785,500 |
2016/07/11 | 145 | 148 | 144 | 146 | 159,917,500 |
2016/07/08 | 144 | 145 | 142 | 142 | 115,523,200 |
2016/07/07 | 143 | 146 | 142 | 144 | 156,323,400 |
2016/07/06 | 145 | 145 | 142 | 143 | 211,565,500 |
2016/07/05 | 147 | 148 | 145 | 147 | 135,013,900 |
2016/07/04 | 147 | 148 | 145 | 146 | 149,549,600 |
2016/07/01 | 149 | 150 | 147 | 148 | 159,552,500 |
2016/06/30 | 152 | 152 | 148 | 148 | 159,680,900 |
2016/06/29 | 150 | 151 | 147 | 149 | 183,232,700 |
2016/06/28 | 146 | 148 | 143 | 147 | 284,803,100 |
2016/06/27 | 152 | 153 | 148 | 149 | 217,519,900 |
2016/06/24 | 165 | 165 | 150 | 153 | 350,381,400 |
2016/06/23 | 160 | 164 | 160 | 164 | 96,738,800 |
2016/06/22 | 161 | 162 | 159 | 160 | 87,441,900 |
2016/06/21 | 159 | 162 | 157 | 161 | 124,057,200 |
2016/06/20 | 159 | 162 | 159 | 161 | 129,313,100 |
2016/06/17 | 158 | 159 | 156 | 158 | 142,613,400 |
2016/06/16 | 157 | 159 | 155 | 156 | 158,954,300 |
2016/06/15 | 155 | 159 | 154 | 157 | 136,134,100 |
2016/06/14 | 157 | 158 | 155 | 157 | 126,910,400 |
2016/06/13 | 160 | 161 | 159 | 159 | 132,257,100 |
2016/06/10 | 163 | 164 | 162 | 163 | 164,572,100 |
2016/06/09 | 167 | 168 | 165 | 165 | 111,728,500 |
2016/06/08 | 168 | 169 | 166 | 169 | 115,034,600 |
2016/06/07 | 167 | 169 | 166 | 169 | 91,990,500 |
2016/06/06 | 166 | 167 | 164 | 167 | 120,930,000 |
2016/06/03 | 168 | 169 | 167 | 169 | 83,953,400 |
2016/06/02 | 172 | 172 | 167 | 168 | 146,657,100 |
2016/06/01 | 173 | 176 | 172 | 173 | 122,417,600 |
2016/05/31 | 172 | 175 | 171 | 174 | 143,244,200 |
2016/05/30 | 173 | 173 | 171 | 172 | 77,200,500 |
2016/05/27 | 170 | 171 | 169 | 171 | 89,407,400 |
2016/05/26 | 171 | 172 | 169 | 169 | 115,734,100 |
2016/05/25 | 170 | 171 | 169 | 170 | 108,451,400 |
2016/05/24 | 169 | 169 | 168 | 168 | 75,582,300 |
2016/05/23 | 170 | 171 | 167 | 170 | 119,142,700 |
2016/05/20 | 170 | 171 | 169 | 171 | 124,579,100 |
2016/05/19 | 172 | 173 | 168 | 169 | 169,201,300 |
2016/05/18 | 163 | 170 | 163 | 169 | 184,886,100 |
2016/05/17 | 164 | 166 | 163 | 164 | 98,274,800 |
2016/05/16 | 163 | 166 | 162 | 163 | 135,067,300 |
2016/05/13 | 168 | 169 | 164 | 164 | 126,268,900 |
2016/05/12 | 165 | 168 | 163 | 167 | 112,970,800 |
2016/05/11 | 168 | 169 | 165 | 166 | 143,195,300 |
2016/05/10 | 163 | 166 | 160 | 166 | 173,667,700 |
2016/05/09 | 162 | 163 | 161 | 161 | 108,521,600 |
2016/05/06 | 163 | 163 | 160 | 161 | 136,306,300 |
2016/05/02 | 160 | 164 | 160 | 163 | 204,481,300 |
2016/04/28 | 181 | 183 | 167 | 168 | 310,502,600 |
2016/04/27 | 178 | 181 | 177 | 179 | 122,845,700 |
2016/04/26 | 180 | 181 | 175 | 179 | 212,499,200 |
2016/04/25 | 184 | 184 | 180 | 183 | 247,041,900 |
2016/04/22 | 171 | 186 | 171 | 181 | 459,466,300 |
2016/04/21 | 175 | 175 | 170 | 173 | 178,546,500 |
2016/04/20 | 173 | 174 | 171 | 171 | 149,591,500 |
2016/04/19 | 166 | 173 | 165 | 171 | 204,950,500 |
2016/04/18 | 160 | 164 | 160 | 161 | 154,716,900 |
2016/04/15 | 168 | 170 | 166 | 167 | 149,299,400 |
2016/04/14 | 171 | 173 | 169 | 171 | 173,019,200 |
2016/04/13 | 165 | 168 | 163 | 167 | 181,161,100 |
2016/04/12 | 155 | 163 | 154 | 162 | 200,948,400 |
2016/04/11 | 155 | 156 | 151 | 154 | 145,650,400 |
2016/04/08 | 151 | 159 | 149 | 157 | 240,440,800 |
2016/04/07 | 153 | 156 | 152 | 153 | 166,194,100 |
2016/04/06 | 153 | 157 | 152 | 153 | 166,642,100 |
2016/04/05 | 158 | 158 | 153 | 153 | 210,718,700 |
2016/04/04 | 161 | 165 | 160 | 161 | 183,231,300 |
2016/04/01 | 167 | 167 | 162 | 162 | 218,898,200 |
2016/03/31 | 167 | 172 | 166 | 168 | 214,186,600 |
2016/03/30 | 170 | 170 | 165 | 165 | 186,827,000 |
2016/03/29 | 172 | 173 | 170 | 171 | 164,077,400 |
2016/03/28 | 175 | 176 | 172 | 175 | 197,333,400 |
2016/03/25 | 171 | 174 | 169 | 173 | 226,988,300 |
2016/03/24 | 177 | 177 | 172 | 172 | 217,913,200 |
2016/03/23 | 179 | 180 | 178 | 178 | 105,009,000 |
2016/03/22 | 180 | 181 | 178 | 179 | 164,737,000 |
2016/03/18 | 180 | 182 | 177 | 180 | 173,438,600 |
2016/03/17 | 181 | 184 | 180 | 182 | 152,026,700 |
2016/03/16 | 183 | 184 | 179 | 179 | 154,748,100 |
2016/03/15 | 183 | 187 | 182 | 185 | 164,622,500 |
2016/03/14 | 187 | 189 | 185 | 185 | 178,173,100 |
2016/03/11 | 177 | 183 | 176 | 183 | 207,459,800 |
2016/03/10 | 177 | 179 | 174 | 178 | 158,731,700 |
2016/03/09 | 176 | 178 | 175 | 176 | 137,947,700 |
2016/03/08 | 181 | 183 | 177 | 179 | 170,392,000 |
2016/03/07 | 185 | 185 | 180 | 181 | 189,252,900 |
2016/03/04 | 187 | 187 | 183 | 185 | 216,499,200 |
2016/03/03 | 176 | 187 | 176 | 185 | 302,908,500 |
2016/03/02 | 173 | 175 | 172 | 174 | 153,190,800 |
2016/03/01 | 166 | 168 | 164 | 168 | 137,706,100 |
2016/02/29 | 170 | 171 | 166 | 166 | 191,539,700 |
2016/02/26 | 173 | 175 | 168 | 168 | 194,037,500 |
2016/02/25 | 166 | 172 | 165 | 171 | 155,890,800 |
2016/02/24 | 165 | 170 | 163 | 166 | 161,399,400 |
2016/02/23 | 168 | 169 | 166 | 166 | 161,309,000 |
2016/02/22 | 165 | 168 | 162 | 166 | 148,197,200 |
2016/02/19 | 171 | 171 | 166 | 167 | 173,826,600 |
2016/02/18 | 175 | 175 | 171 | 173 | 171,504,300 |
2016/02/17 | 172 | 174 | 167 | 169 | 222,655,300 |
2016/02/16 | 168 | 178 | 167 | 173 | 276,705,100 |
2016/02/15 | 165 | 171 | 163 | 168 | 290,219,800 |
2016/02/12 | 149 | 161 | 149 | 155 | 488,632,700 |
2016/02/10 | 170 | 171 | 159 | 161 | 405,445,300 |
2016/02/09 | 175 | 175 | 168 | 170 | 304,415,800 |
2016/02/08 | 178 | 184 | 176 | 182 | 228,823,800 |
2016/02/05 | 186 | 187 | 180 | 182 | 316,796,200 |
2016/02/04 | 189 | 195 | 187 | 190 | 247,316,800 |
2016/02/03 | 192 | 193 | 189 | 191 | 276,329,500 |
2016/02/02 | 193 | 198 | 192 | 194 | 298,005,400 |
2016/02/01 | 198 | 200 | 192 | 194 | 355,421,700 |
2016/01/29 | 211 | 217 | 198 | 206 | 375,210,700 |
2016/01/28 | 210 | 212 | 208 | 209 | 106,446,000 |
2016/01/27 | 208 | 212 | 208 | 211 | 141,742,400 |
2016/01/26 | 206 | 207 | 201 | 204 | 148,897,700 |
2016/01/25 | 212 | 212 | 206 | 209 | 174,313,500 |
2016/01/22 | 206 | 209 | 202 | 208 | 194,258,900 |
2016/01/21 | 206 | 208 | 199 | 199 | 280,049,900 |
2016/01/20 | 213 | 213 | 205 | 206 | 213,174,500 |
2016/01/19 | 215 | 216 | 210 | 213 | 211,777,300 |
2016/01/18 | 216 | 217 | 214 | 217 | 179,045,700 |
2016/01/15 | 227 | 228 | 221 | 222 | 140,850,900 |
2016/01/14 | 222 | 225 | 220 | 225 | 181,861,900 |
2016/01/13 | 226 | 230 | 225 | 228 | 134,889,600 |
2016/01/12 | 227 | 228 | 222 | 222 | 166,401,700 |
2016/01/08 | 229 | 234 | 229 | 229 | 167,988,400 |
2016/01/07 | 236 | 237 | 230 | 231 | 181,078,800 |
2016/01/06 | 241 | 242 | 235 | 237 | 133,756,300 |
2016/01/05 | 239 | 241 | 239 | 240 | 129,385,900 |
2016/01/04 | 241 | 244 | 239 | 240 | 115,784,400 |