日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 168 172 168 170 135,500,400
2018/12/27 174 174 171 171 173,938,800
2018/12/26 166 169 165 167 136,858,700
2018/12/25 162 166 161 166 174,605,900
2018/12/21 173 173 170 171 161,852,000
2018/12/20 175 176 172 173 155,611,000
2018/12/19 178 178 176 177 130,269,300
2018/12/18 179 179 178 178 120,530,500
2018/12/17 179 181 179 180 91,046,900
2018/12/14 180 181 178 179 145,567,200
2018/12/13 182 182 181 181 111,020,900
2018/12/12 181 182 180 181 131,951,900
2018/12/11 181 181 178 179 154,241,400
2018/12/10 182 182 181 181 123,878,700
2018/12/07 185 185 182 184 112,416,500
2018/12/06 185 185 183 184 164,064,300
2018/12/05 184 185 183 185 164,952,700
2018/12/04 187 188 185 186 168,221,700
2018/12/03 189 190 188 189 107,809,300
2018/11/30 188 189 187 188 128,707,400
2018/11/29 189 190 188 188 87,010,200
2018/11/28 189 190 187 188 107,600,600
2018/11/27 189 189 187 188 102,893,200
2018/11/26 188 188 186 187 185,161,000
2018/11/22 190 190 188 189 86,769,000
2018/11/21 189 190 188 189 87,999,000
2018/11/20 189 191 189 190 92,502,700
2018/11/19 192 193 189 190 123,937,400
2018/11/16 192 193 191 193 94,627,400
2018/11/15 194 195 191 192 152,039,000
2018/11/14 196 197 195 195 86,855,700
2018/11/13 195 196 195 196 132,420,900
2018/11/12 196 197 196 197 60,685,700
2018/11/09 197 198 196 197 99,365,500
2018/11/08 196 198 196 197 137,899,200
2018/11/07 196 197 193 194 161,614,600
2018/11/06 194 196 194 196 103,989,900
2018/11/05 194 195 194 194 92,927,700
2018/11/02 195 195 192 195 113,001,900
2018/11/01 195 195 193 194 135,854,400
2018/10/31 191 194 190 194 178,797,900
2018/10/30 189 191 188 191 137,287,400
2018/10/29 190 191 187 188 113,436,100
2018/10/26 190 190 187 189 140,932,100
2018/10/25 187 189 186 188 154,678,300
2018/10/24 192 192 189 190 123,117,000
2018/10/23 194 194 191 191 129,666,800
2018/10/22 193 195 193 194 105,049,500
2018/10/19 192 194 191 194 93,435,700
2018/10/18 194 195 193 193 102,690,000
2018/10/17 194 194 193 193 105,345,000
2018/10/16 191 192 191 192 88,478,600
2018/10/15 192 192 190 190 160,220,300
2018/10/12 193 194 191 193 164,931,100
2018/10/11 194 196 194 194 190,611,000
2018/10/10 199 200 198 199 94,894,700
2018/10/09 200 201 198 198 124,824,800
2018/10/05 199 201 199 200 147,848,800
2018/10/04 198 200 198 199 155,788,500
2018/10/03 198 199 196 196 104,519,900
2018/10/02 199 199 198 199 98,550,200
2018/10/01 198 198 197 198 86,090,000
2018/09/28 200 200 198 198 136,428,200
2018/09/27 198 200 198 199 101,064,100
2018/09/26 200 202 198 199 150,773,000
2018/09/25 203 205 203 204 182,665,600
2018/09/21 202 203 202 203 192,164,400
2018/09/20 200 202 200 201 161,709,000
2018/09/19 198 200 198 198 143,406,300
2018/09/18 195 197 195 196 116,379,300
2018/09/14 194 195 194 195 137,025,200
2018/09/13 192 194 192 193 87,685,600
2018/09/12 192 193 191 192 102,462,000
2018/09/11 193 193 192 193 70,223,700
2018/09/10 192 194 192 193 75,642,400
2018/09/07 192 193 191 192 112,240,600
2018/09/06 194 194 193 193 71,158,000
2018/09/05 194 195 193 193 87,415,500
2018/09/04 195 195 194 194 63,632,900
2018/09/03 195 196 194 195 57,147,200
2018/08/31 195 196 195 195 102,601,200
2018/08/30 198 198 196 197 81,651,300
2018/08/29 196 197 196 197 87,547,800
2018/08/28 196 197 195 195 78,423,100
2018/08/27 195 196 194 195 71,009,600
2018/08/24 194 195 194 195 58,311,300
2018/08/23 194 194 193 194 50,488,000
2018/08/22 194 195 193 194 68,298,800
2018/08/21 193 194 193 193 67,494,800
2018/08/20 193 194 192 194 59,018,600
2018/08/17 193 195 192 194 90,994,700
2018/08/16 190 193 190 192 109,077,800
2018/08/15 193 193 190 191 106,166,000
2018/08/14 193 193 192 192 95,099,000
2018/08/13 193 193 191 193 111,840,300
2018/08/10 196 197 194 195 96,168,500
2018/08/09 197 198 196 197 58,026,700
2018/08/08 197 199 196 197 83,809,200
2018/08/07 197 197 195 196 77,114,600
2018/08/06 198 198 196 196 108,674,700
2018/08/03 201 201 197 198 102,480,800
2018/08/02 201 203 200 200 193,142,200
2018/08/01 196 200 195 200 225,030,100
2018/07/31 200 201 193 195 243,110,700
2018/07/30 198 200 197 200 138,433,800
2018/07/27 196 197 196 197 132,590,100
2018/07/26 197 197 196 196 103,449,200
2018/07/25 195 196 195 195 85,947,600
2018/07/24 196 198 195 196 167,814,100
2018/07/23 196 198 195 196 265,956,800
2018/07/20 190 191 189 190 88,972,000
2018/07/19 191 192 190 191 93,682,600
2018/07/18 191 191 190 190 65,988,900
2018/07/17 189 191 189 190 107,884,700
2018/07/13 189 190 188 189 92,825,700
2018/07/12 190 190 188 188 78,668,300
2018/07/11 187 188 186 188 98,910,500
2018/07/10 190 192 189 189 143,808,600
2018/07/09 186 189 186 188 98,839,400
2018/07/06 186 187 185 185 107,177,300
2018/07/05 186 186 184 185 117,393,400
2018/07/04 186 188 186 186 109,345,200
2018/07/03 186 186 185 186 113,621,600
2018/07/02 186 187 185 186 94,838,200
2018/06/29 187 187 186 187 89,344,200
2018/06/28 187 187 186 186 99,148,700
2018/06/27 186 187 185 187 88,364,200
2018/06/26 186 188 185 187 99,169,200
2018/06/25 187 187 186 186 89,222,000
2018/06/22 186 187 184 186 162,508,800
2018/06/21 189 189 187 187 130,456,400
2018/06/20 190 190 187 189 161,634,200
2018/06/19 191 191 190 190 88,632,800
2018/06/18 192 192 190 191 81,440,000
2018/06/15 194 194 192 192 105,928,500
2018/06/14 194 195 192 193 98,640,500
2018/06/13 194 195 193 194 77,127,400
2018/06/12 194 195 193 194 78,925,100
2018/06/11 192 194 192 194 60,704,600
2018/06/08 192 194 192 193 122,290,000
2018/06/07 194 195 193 194 88,508,200
2018/06/06 193 193 192 192 71,000,400
2018/06/05 194 194 192 193 95,523,500
2018/06/04 192 195 192 194 117,317,600
2018/06/01 190 193 189 191 109,739,600
2018/05/31 191 191 190 190 130,483,200
2018/05/30 190 191 189 190 147,938,600
2018/05/29 193 194 193 193 78,139,000
2018/05/28 194 194 193 194 62,863,300
2018/05/25 195 196 193 194 105,937,900
2018/05/24 198 198 195 195 162,906,900
2018/05/23 200 201 199 200 106,882,800
2018/05/22 201 201 200 201 60,345,600
2018/05/21 203 203 201 201 81,149,100
2018/05/18 203 203 202 203 79,597,500
2018/05/17 202 203 202 203 114,226,400
2018/05/16 200 202 200 202 111,167,000
2018/05/15 200 203 200 201 164,509,000
2018/05/14 199 200 198 200 65,439,400
2018/05/11 198 199 198 199 87,303,000
2018/05/10 199 199 198 198 68,227,100
2018/05/09 197 198 196 198 93,828,900
2018/05/08 196 199 196 198 85,583,200
2018/05/07 197 197 196 197 65,627,400
2018/05/02 197 197 196 197 67,238,000
2018/05/01 198 199 195 196 115,552,600
2018/04/27 199 199 197 198 109,605,100
2018/04/26 200 201 199 199 103,642,200
2018/04/25 198 200 198 199 109,155,800
2018/04/24 199 199 198 199 122,141,000
2018/04/23 196 198 196 198 114,245,700
2018/04/20 196 197 195 195 103,068,200
2018/04/19 195 197 195 195 134,657,300
2018/04/18 193 195 193 195 87,789,600
2018/04/17 194 194 193 194 79,414,500
2018/04/16 195 195 194 195 76,878,500
2018/04/13 195 196 194 195 134,031,500
2018/04/12 194 194 193 194 68,848,300
2018/04/11 194 195 194 194 97,116,700
2018/04/10 192 194 191 193 96,764,200
2018/04/09 190 194 190 193 99,693,700
2018/04/06 191 191 190 191 98,974,700
2018/04/05 190 193 189 191 124,416,500
2018/04/04 189 189 188 189 105,647,600
2018/04/03 189 190 188 190 104,653,400
2018/04/02 191 193 190 190 71,542,000
2018/03/30 192 193 191 191 94,836,300
2018/03/29 194 194 190 192 106,165,900
2018/03/28 189 193 189 193 142,174,400
2018/03/27 193 195 193 195 187,622,200
2018/03/26 190 191 189 191 217,140,200
2018/03/23 191 192 190 191 199,884,200
2018/03/22 192 193 192 193 133,823,100
2018/03/20 193 194 192 194 103,270,200
2018/03/19 195 195 193 193 137,255,900
2018/03/16 195 196 195 195 107,815,400
2018/03/15 196 196 194 195 113,417,600
2018/03/14 196 197 196 196 93,302,700
2018/03/13 197 197 196 197 110,007,200
2018/03/12 197 198 196 198 113,728,400
2018/03/09 196 197 194 194 171,279,000
2018/03/08 195 195 194 194 110,705,500
2018/03/07 195 197 194 194 141,824,400
2018/03/06 198 198 196 196 124,645,800
2018/03/05 195 196 194 195 153,642,300
2018/03/02 196 197 195 196 161,255,800
2018/03/01 198 198 197 198 177,592,200
2018/02/28 202 202 199 199 121,294,400
2018/02/27 203 203 202 202 97,671,400
2018/02/26 202 203 201 201 85,358,100
2018/02/23 199 200 198 200 86,995,000
2018/02/22 198 199 197 198 114,554,500
2018/02/21 201 202 199 199 107,058,000
2018/02/20 202 202 200 202 93,530,900
2018/02/19 200 203 200 203 126,972,400
2018/02/16 197 200 197 198 104,328,000
2018/02/15 197 198 196 196 127,637,600
2018/02/14 197 197 194 194 171,331,700
2018/02/13 200 200 195 196 175,827,800
2018/02/09 197 198 195 198 203,101,000
2018/02/08 201 203 200 201 157,536,500
2018/02/07 204 205 200 200 265,822,000
2018/02/06 199 201 196 200 403,470,400
2018/02/05 205 206 203 205 182,402,900
2018/02/02 210 211 207 208 164,685,600
2018/02/01 208 212 207 210 202,924,700
2018/01/31 208 209 205 205 154,284,200
2018/01/30 211 211 208 209 129,486,100
2018/01/29 210 212 209 210 90,194,800
2018/01/26 212 213 210 210 139,508,200
2018/01/25 212 213 210 212 134,346,900
2018/01/24 216 216 214 214 141,383,300
2018/01/23 216 217 215 217 117,544,800
2018/01/22 215 216 214 215 117,546,500
2018/01/19 216 216 215 216 105,118,700
2018/01/18 220 220 214 214 161,276,500
2018/01/17 219 219 217 218 135,936,600
2018/01/16 219 221 219 220 152,653,200
2018/01/15 219 221 218 219 157,425,100
2018/01/12 217 219 217 217 189,180,400
2018/01/11 216 217 215 216 146,841,600
2018/01/10 215 216 214 215 175,716,100
2018/01/09 215 215 212 213 142,327,800
2018/01/05 211 213 211 212 205,608,500
2018/01/04 208 210 207 210 206,939,200

このページの先頭へ