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 |
---|---|---|---|---|---|
2017/12/29 | 205 | 206 | 205 | 205 | 80,016,200 |
2017/12/28 | 205 | 206 | 204 | 204 | 76,965,100 |
2017/12/27 | 206 | 207 | 205 | 206 | 80,197,400 |
2017/12/26 | 206 | 207 | 205 | 205 | 90,586,400 |
2017/12/25 | 207 | 207 | 206 | 206 | 85,666,800 |
2017/12/22 | 207 | 208 | 207 | 208 | 140,452,800 |
2017/12/21 | 208 | 209 | 206 | 206 | 125,639,100 |
2017/12/20 | 206 | 209 | 206 | 209 | 242,602,700 |
2017/12/19 | 206 | 207 | 204 | 205 | 104,827,800 |
2017/12/18 | 203 | 206 | 203 | 206 | 168,325,100 |
2017/12/15 | 202 | 202 | 200 | 201 | 150,799,900 |
2017/12/14 | 204 | 205 | 202 | 203 | 182,107,700 |
2017/12/13 | 207 | 208 | 206 | 207 | 178,074,600 |
2017/12/12 | 204 | 207 | 204 | 206 | 201,818,200 |
2017/12/11 | 203 | 204 | 203 | 203 | 105,789,500 |
2017/12/08 | 200 | 203 | 200 | 202 | 146,130,800 |
2017/12/07 | 202 | 203 | 201 | 202 | 94,878,300 |
2017/12/06 | 203 | 203 | 200 | 201 | 140,065,200 |
2017/12/05 | 203 | 204 | 202 | 204 | 103,443,800 |
2017/12/04 | 205 | 205 | 203 | 203 | 94,940,800 |
2017/12/01 | 206 | 206 | 203 | 204 | 134,930,800 |
2017/11/30 | 203 | 206 | 203 | 204 | 228,556,600 |
2017/11/29 | 200 | 202 | 200 | 202 | 165,960,600 |
2017/11/28 | 200 | 200 | 198 | 198 | 95,867,500 |
2017/11/27 | 200 | 201 | 200 | 200 | 103,520,300 |
2017/11/24 | 197 | 200 | 197 | 199 | 92,326,700 |
2017/11/22 | 198 | 200 | 197 | 199 | 129,791,300 |
2017/11/21 | 197 | 198 | 196 | 197 | 135,356,300 |
2017/11/20 | 195 | 197 | 195 | 195 | 122,370,900 |
2017/11/17 | 199 | 199 | 195 | 197 | 259,153,200 |
2017/11/16 | 197 | 199 | 196 | 198 | 156,355,200 |
2017/11/15 | 198 | 198 | 195 | 197 | 204,251,600 |
2017/11/14 | 200 | 201 | 198 | 199 | 218,987,100 |
2017/11/13 | 203 | 203 | 201 | 201 | 109,110,100 |
2017/11/10 | 203 | 205 | 203 | 203 | 145,628,200 |
2017/11/09 | 205 | 207 | 204 | 205 | 258,544,200 |
2017/11/08 | 204 | 205 | 203 | 205 | 134,417,000 |
2017/11/07 | 202 | 206 | 201 | 206 | 156,333,000 |
2017/11/06 | 208 | 208 | 202 | 204 | 180,585,500 |
2017/11/02 | 208 | 208 | 206 | 207 | 120,349,100 |
2017/11/01 | 207 | 208 | 206 | 207 | 158,964,900 |
2017/10/31 | 207 | 207 | 205 | 205 | 147,050,700 |
2017/10/30 | 209 | 210 | 207 | 208 | 208,144,000 |
2017/10/27 | 206 | 210 | 206 | 209 | 261,413,700 |
2017/10/26 | 204 | 205 | 204 | 205 | 119,912,000 |
2017/10/25 | 204 | 206 | 204 | 205 | 257,253,800 |
2017/10/24 | 200 | 203 | 200 | 203 | 149,767,200 |
2017/10/23 | 201 | 202 | 200 | 200 | 149,225,800 |
2017/10/20 | 199 | 200 | 198 | 199 | 95,796,000 |
2017/10/19 | 201 | 201 | 199 | 200 | 111,760,800 |
2017/10/18 | 200 | 200 | 199 | 199 | 91,825,600 |
2017/10/17 | 201 | 202 | 199 | 200 | 144,055,300 |
2017/10/16 | 197 | 201 | 197 | 201 | 249,576,500 |
2017/10/13 | 197 | 198 | 196 | 198 | 128,703,100 |
2017/10/12 | 198 | 198 | 197 | 198 | 84,752,000 |
2017/10/11 | 198 | 199 | 198 | 198 | 72,962,700 |
2017/10/10 | 198 | 198 | 197 | 198 | 92,329,600 |
2017/10/06 | 198 | 199 | 198 | 199 | 146,099,400 |
2017/10/05 | 198 | 198 | 197 | 197 | 73,316,400 |
2017/10/04 | 198 | 198 | 197 | 198 | 86,284,800 |
2017/10/03 | 198 | 198 | 197 | 198 | 98,147,900 |
2017/10/02 | 198 | 198 | 197 | 197 | 86,002,100 |
2017/09/29 | 197 | 197 | 196 | 197 | 127,140,500 |
2017/09/28 | 199 | 199 | 198 | 199 | 128,449,600 |
2017/09/27 | 196 | 197 | 196 | 197 | 118,743,300 |
2017/09/26 | 199 | 200 | 199 | 200 | 158,133,900 |
2017/09/25 | 199 | 200 | 199 | 199 | 112,143,000 |
2017/09/22 | 199 | 200 | 198 | 199 | 112,213,900 |
2017/09/21 | 199 | 200 | 198 | 198 | 153,970,600 |
2017/09/20 | 196 | 197 | 196 | 196 | 125,758,800 |
2017/09/19 | 195 | 196 | 194 | 196 | 160,921,200 |
2017/09/15 | 189 | 192 | 189 | 191 | 133,466,000 |
2017/09/14 | 191 | 192 | 190 | 190 | 108,661,600 |
2017/09/13 | 191 | 192 | 191 | 191 | 101,551,100 |
2017/09/12 | 189 | 190 | 189 | 189 | 119,033,000 |
2017/09/11 | 187 | 189 | 187 | 187 | 111,746,600 |
2017/09/08 | 186 | 186 | 185 | 186 | 123,580,800 |
2017/09/07 | 187 | 188 | 186 | 186 | 100,402,000 |
2017/09/06 | 187 | 187 | 186 | 186 | 123,489,500 |
2017/09/05 | 189 | 189 | 187 | 188 | 99,638,800 |
2017/09/04 | 189 | 190 | 188 | 188 | 96,281,500 |
2017/09/01 | 190 | 190 | 188 | 189 | 105,167,500 |
2017/08/31 | 188 | 190 | 188 | 189 | 146,263,600 |
2017/08/30 | 189 | 189 | 188 | 188 | 105,417,500 |
2017/08/29 | 187 | 188 | 186 | 188 | 125,639,100 |
2017/08/28 | 188 | 189 | 187 | 188 | 90,305,300 |
2017/08/25 | 188 | 189 | 187 | 188 | 84,902,900 |
2017/08/24 | 187 | 189 | 187 | 187 | 92,285,300 |
2017/08/23 | 189 | 189 | 187 | 187 | 97,398,000 |
2017/08/22 | 188 | 188 | 187 | 187 | 90,237,300 |
2017/08/21 | 189 | 189 | 188 | 188 | 98,491,400 |
2017/08/18 | 189 | 189 | 188 | 189 | 144,651,400 |
2017/08/17 | 191 | 192 | 190 | 191 | 66,786,600 |
2017/08/16 | 191 | 192 | 191 | 192 | 71,853,700 |
2017/08/15 | 191 | 193 | 191 | 191 | 135,150,800 |
2017/08/14 | 188 | 189 | 187 | 188 | 189,692,900 |
2017/08/10 | 193 | 193 | 190 | 191 | 173,780,100 |
2017/08/09 | 194 | 194 | 193 | 194 | 119,620,800 |
2017/08/08 | 195 | 195 | 194 | 195 | 69,322,400 |
2017/08/07 | 195 | 196 | 195 | 195 | 76,664,900 |
2017/08/04 | 194 | 194 | 194 | 194 | 73,709,200 |
2017/08/03 | 195 | 195 | 194 | 194 | 98,621,000 |
2017/08/02 | 197 | 197 | 194 | 194 | 119,619,100 |
2017/08/01 | 195 | 196 | 194 | 195 | 175,641,400 |
2017/07/31 | 196 | 198 | 196 | 196 | 100,368,400 |
2017/07/28 | 197 | 197 | 196 | 197 | 112,848,500 |
2017/07/27 | 198 | 199 | 197 | 198 | 79,491,800 |
2017/07/26 | 199 | 200 | 198 | 199 | 83,229,100 |
2017/07/25 | 197 | 198 | 196 | 197 | 76,231,800 |
2017/07/24 | 197 | 197 | 195 | 196 | 138,100,600 |
2017/07/21 | 199 | 199 | 198 | 198 | 80,061,900 |
2017/07/20 | 199 | 200 | 198 | 199 | 70,121,800 |
2017/07/19 | 198 | 199 | 198 | 199 | 75,330,300 |
2017/07/18 | 200 | 200 | 198 | 199 | 97,725,200 |
2017/07/14 | 201 | 202 | 200 | 201 | 83,331,600 |
2017/07/13 | 202 | 203 | 200 | 200 | 127,636,300 |
2017/07/12 | 204 | 204 | 203 | 203 | 84,792,600 |
2017/07/11 | 205 | 205 | 204 | 205 | 66,906,900 |
2017/07/10 | 207 | 207 | 204 | 205 | 99,857,400 |
2017/07/07 | 205 | 207 | 205 | 206 | 92,695,000 |
2017/07/06 | 209 | 209 | 207 | 208 | 92,104,400 |
2017/07/05 | 206 | 209 | 206 | 209 | 123,605,200 |
2017/07/04 | 207 | 208 | 206 | 206 | 95,452,300 |
2017/07/03 | 205 | 205 | 204 | 205 | 81,699,300 |
2017/06/30 | 205 | 207 | 204 | 205 | 155,641,800 |
2017/06/29 | 208 | 209 | 206 | 206 | 205,614,500 |
2017/06/28 | 201 | 205 | 200 | 204 | 221,422,300 |
2017/06/27 | 198 | 199 | 198 | 198 | 85,719,600 |
2017/06/26 | 199 | 199 | 197 | 197 | 91,332,500 |
2017/06/23 | 199 | 199 | 198 | 199 | 69,105,200 |
2017/06/22 | 198 | 199 | 197 | 198 | 87,881,800 |
2017/06/21 | 198 | 198 | 197 | 198 | 96,553,500 |
2017/06/20 | 200 | 201 | 198 | 198 | 107,086,700 |
2017/06/19 | 198 | 199 | 197 | 198 | 78,819,600 |
2017/06/16 | 198 | 200 | 198 | 198 | 123,611,800 |
2017/06/15 | 199 | 200 | 197 | 197 | 140,976,400 |
2017/06/14 | 202 | 203 | 200 | 200 | 95,982,800 |
2017/06/13 | 201 | 202 | 200 | 201 | 84,001,200 |
2017/06/12 | 201 | 203 | 201 | 201 | 122,316,100 |
2017/06/09 | 199 | 200 | 198 | 200 | 156,941,400 |
2017/06/08 | 198 | 201 | 197 | 197 | 173,075,000 |
2017/06/07 | 196 | 198 | 195 | 197 | 105,695,500 |
2017/06/06 | 197 | 199 | 196 | 197 | 99,978,900 |
2017/06/05 | 198 | 198 | 196 | 197 | 106,257,500 |
2017/06/02 | 195 | 201 | 195 | 200 | 175,604,300 |
2017/06/01 | 192 | 196 | 192 | 194 | 107,452,000 |
2017/05/31 | 194 | 194 | 192 | 193 | 99,950,100 |
2017/05/30 | 195 | 195 | 194 | 195 | 60,936,300 |
2017/05/29 | 195 | 196 | 195 | 195 | 59,287,400 |
2017/05/26 | 196 | 197 | 195 | 195 | 74,781,400 |
2017/05/25 | 198 | 198 | 197 | 197 | 94,085,000 |
2017/05/24 | 199 | 200 | 197 | 199 | 90,305,300 |
2017/05/23 | 196 | 198 | 195 | 197 | 75,769,500 |
2017/05/22 | 197 | 198 | 197 | 197 | 60,491,800 |
2017/05/19 | 194 | 197 | 194 | 196 | 114,085,400 |
2017/05/18 | 194 | 194 | 192 | 193 | 168,193,000 |
2017/05/17 | 200 | 200 | 198 | 198 | 176,633,300 |
2017/05/16 | 208 | 208 | 203 | 203 | 126,897,600 |
2017/05/15 | 207 | 207 | 205 | 207 | 81,776,900 |
2017/05/12 | 209 | 210 | 208 | 209 | 77,230,400 |
2017/05/11 | 209 | 211 | 208 | 210 | 103,385,900 |
2017/05/10 | 210 | 210 | 209 | 209 | 88,274,400 |
2017/05/09 | 210 | 210 | 209 | 209 | 80,558,700 |
2017/05/08 | 209 | 210 | 209 | 210 | 146,444,300 |
2017/05/02 | 206 | 208 | 206 | 207 | 90,707,600 |
2017/05/01 | 203 | 205 | 202 | 205 | 79,524,300 |
2017/04/28 | 206 | 206 | 203 | 204 | 95,200,900 |
2017/04/27 | 205 | 207 | 205 | 207 | 98,207,800 |
2017/04/26 | 205 | 206 | 204 | 206 | 123,291,800 |
2017/04/25 | 199 | 203 | 198 | 202 | 120,606,600 |
2017/04/24 | 198 | 200 | 198 | 198 | 107,517,300 |
2017/04/21 | 197 | 197 | 195 | 196 | 119,210,700 |
2017/04/20 | 192 | 196 | 191 | 194 | 125,721,800 |
2017/04/19 | 190 | 193 | 189 | 191 | 137,832,300 |
2017/04/18 | 192 | 193 | 191 | 191 | 124,448,200 |
2017/04/17 | 188 | 189 | 187 | 189 | 102,022,600 |
2017/04/14 | 188 | 190 | 188 | 189 | 109,734,500 |
2017/04/13 | 191 | 191 | 189 | 190 | 138,704,900 |
2017/04/12 | 192 | 193 | 192 | 193 | 110,437,100 |
2017/04/11 | 195 | 195 | 193 | 195 | 99,773,400 |
2017/04/10 | 195 | 197 | 195 | 196 | 101,717,500 |
2017/04/07 | 194 | 196 | 193 | 194 | 160,580,300 |
2017/04/06 | 195 | 195 | 192 | 193 | 180,328,900 |
2017/04/05 | 200 | 200 | 196 | 197 | 154,547,800 |
2017/04/04 | 200 | 200 | 198 | 199 | 154,854,700 |
2017/04/03 | 204 | 205 | 200 | 201 | 150,971,800 |
2017/03/31 | 208 | 209 | 204 | 204 | 143,615,600 |
2017/03/30 | 208 | 208 | 207 | 207 | 97,797,400 |
2017/03/29 | 209 | 210 | 208 | 209 | 109,012,000 |
2017/03/28 | 210 | 212 | 210 | 211 | 154,953,300 |
2017/03/27 | 208 | 208 | 207 | 208 | 131,820,400 |
2017/03/24 | 207 | 211 | 207 | 210 | 135,968,300 |
2017/03/23 | 207 | 208 | 206 | 207 | 151,665,400 |
2017/03/22 | 208 | 208 | 206 | 207 | 214,578,600 |
2017/03/21 | 212 | 212 | 211 | 211 | 133,476,700 |
2017/03/17 | 212 | 213 | 212 | 213 | 114,780,100 |
2017/03/16 | 212 | 213 | 212 | 212 | 104,789,300 |
2017/03/15 | 213 | 214 | 212 | 213 | 84,600,800 |
2017/03/14 | 214 | 214 | 213 | 213 | 95,454,900 |
2017/03/13 | 214 | 214 | 213 | 214 | 80,663,400 |
2017/03/10 | 213 | 214 | 212 | 214 | 174,682,500 |
2017/03/09 | 212 | 212 | 211 | 211 | 83,434,600 |
2017/03/08 | 211 | 211 | 211 | 211 | 74,373,700 |
2017/03/07 | 212 | 213 | 211 | 211 | 96,547,200 |
2017/03/06 | 212 | 213 | 211 | 212 | 102,480,600 |
2017/03/03 | 214 | 214 | 212 | 213 | 126,042,900 |
2017/03/02 | 214 | 215 | 213 | 213 | 203,061,600 |
2017/03/01 | 210 | 211 | 209 | 211 | 161,923,800 |
2017/02/28 | 209 | 211 | 209 | 210 | 116,024,300 |
2017/02/27 | 210 | 210 | 208 | 208 | 149,571,400 |
2017/02/24 | 211 | 212 | 210 | 211 | 85,223,400 |
2017/02/23 | 212 | 212 | 210 | 211 | 105,069,800 |
2017/02/22 | 212 | 213 | 211 | 212 | 90,603,700 |
2017/02/21 | 211 | 212 | 210 | 212 | 82,614,200 |
2017/02/20 | 209 | 211 | 208 | 210 | 84,312,100 |
2017/02/17 | 210 | 211 | 209 | 210 | 103,500,800 |
2017/02/16 | 212 | 213 | 209 | 211 | 128,797,700 |
2017/02/15 | 211 | 213 | 211 | 211 | 129,859,300 |
2017/02/14 | 212 | 212 | 209 | 209 | 118,899,000 |
2017/02/13 | 213 | 214 | 211 | 211 | 112,489,800 |
2017/02/10 | 210 | 212 | 209 | 211 | 172,060,000 |
2017/02/09 | 208 | 208 | 207 | 207 | 109,175,300 |
2017/02/08 | 209 | 210 | 208 | 209 | 87,809,200 |
2017/02/07 | 209 | 210 | 207 | 209 | 100,933,100 |
2017/02/06 | 212 | 214 | 209 | 210 | 163,354,800 |
2017/02/03 | 207 | 211 | 206 | 208 | 199,300,400 |
2017/02/02 | 209 | 209 | 205 | 206 | 130,275,100 |
2017/02/01 | 206 | 209 | 206 | 209 | 142,998,300 |
2017/01/31 | 210 | 212 | 210 | 210 | 121,416,200 |
2017/01/30 | 215 | 215 | 213 | 215 | 96,499,000 |
2017/01/27 | 215 | 217 | 215 | 217 | 208,873,700 |
2017/01/26 | 210 | 213 | 210 | 213 | 214,794,100 |
2017/01/25 | 209 | 209 | 206 | 207 | 137,878,900 |
2017/01/24 | 209 | 210 | 206 | 206 | 174,651,600 |
2017/01/23 | 211 | 212 | 210 | 211 | 104,602,400 |
2017/01/20 | 213 | 214 | 211 | 213 | 110,913,200 |
2017/01/19 | 210 | 214 | 210 | 212 | 141,546,900 |
2017/01/18 | 207 | 208 | 204 | 207 | 161,151,800 |
2017/01/17 | 210 | 210 | 207 | 208 | 147,754,800 |
2017/01/16 | 214 | 215 | 211 | 212 | 107,602,400 |
2017/01/13 | 213 | 214 | 212 | 214 | 102,230,200 |
2017/01/12 | 214 | 214 | 212 | 213 | 136,269,800 |
2017/01/11 | 213 | 216 | 213 | 216 | 121,067,600 |
2017/01/10 | 214 | 214 | 212 | 212 | 121,214,700 |
2017/01/06 | 214 | 215 | 213 | 214 | 127,594,300 |
2017/01/05 | 217 | 217 | 215 | 217 | 135,447,400 |
2017/01/04 | 214 | 217 | 213 | 216 | 182,740,100 |