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
2019/12/30 168 169 168 168 55,382,700
2019/12/27 168 170 168 169 66,223,500
2019/12/26 167 168 167 168 60,307,600
2019/12/25 168 168 167 167 40,455,900
2019/12/24 169 169 168 168 50,037,200
2019/12/23 169 169 168 169 45,141,800
2019/12/20 170 170 169 169 71,203,100
2019/12/19 170 171 170 170 65,473,400
2019/12/18 171 172 171 171 85,974,900
2019/12/17 171 172 170 171 94,657,900
2019/12/16 170 171 170 170 66,446,900
2019/12/13 169 171 169 171 210,742,000
2019/12/12 168 168 167 167 92,629,700
2019/12/11 170 170 168 168 120,670,500
2019/12/10 171 171 170 171 69,555,400
2019/12/09 171 171 171 171 70,983,100
2019/12/06 171 171 170 171 66,104,900
2019/12/05 170 170 169 170 71,042,400
2019/12/04 168 169 167 169 68,583,300
2019/12/03 168 169 168 169 74,945,600
2019/12/02 170 170 169 170 55,730,800
2019/11/29 170 170 169 169 45,401,200
2019/11/28 170 170 169 170 46,693,500
2019/11/27 170 170 170 170 48,406,200
2019/11/26 170 171 170 170 89,913,000
2019/11/25 170 170 169 170 68,846,200
2019/11/22 169 170 169 169 66,490,700
2019/11/21 169 170 167 169 90,194,000
2019/11/20 169 170 168 169 74,712,300
2019/11/19 170 171 170 170 64,164,600
2019/11/18 170 171 169 171 52,206,000
2019/11/15 169 171 168 171 94,090,700
2019/11/14 171 172 170 170 76,556,100
2019/11/13 172 172 171 172 54,748,600
2019/11/12 172 172 171 172 57,235,400
2019/11/11 172 173 172 172 66,663,600
2019/11/08 173 173 171 172 108,637,100
2019/11/07 171 171 170 171 84,118,400
2019/11/06 172 173 171 172 91,288,300
2019/11/05 171 171 170 171 110,028,700
2019/11/01 168 169 167 169 65,799,500
2019/10/31 169 170 168 169 93,326,100
2019/10/30 169 171 169 171 113,366,200
2019/10/29 168 170 168 170 125,098,700
2019/10/28 167 168 167 167 52,987,500
2019/10/25 166 167 166 167 73,695,700
2019/10/24 167 168 166 166 81,887,000
2019/10/23 165 167 165 167 85,791,700
2019/10/21 165 166 165 165 51,318,500
2019/10/18 165 166 164 165 77,192,500
2019/10/17 167 167 165 165 87,818,100
2019/10/16 167 168 166 167 120,154,000
2019/10/15 164 165 164 164 99,517,200
2019/10/11 162 163 162 162 88,218,600
2019/10/10 161 161 159 161 89,684,100
2019/10/09 161 162 161 162 68,237,100
2019/10/08 163 164 163 163 86,895,000
2019/10/07 163 164 161 162 75,605,200
2019/10/04 163 163 162 163 73,163,500
2019/10/03 164 165 162 164 108,033,700
2019/10/02 165 167 164 167 72,057,700
2019/10/01 166 167 166 167 78,179,900
2019/09/30 166 166 165 166 99,490,800
2019/09/27 167 168 165 167 113,644,600
2019/09/26 171 171 170 171 116,421,400
2019/09/25 170 171 169 170 74,482,400
2019/09/24 170 171 170 171 79,728,400
2019/09/20 169 171 169 170 111,436,900
2019/09/19 170 170 168 169 120,104,600
2019/09/18 168 169 167 168 80,772,200
2019/09/17 167 170 167 169 107,689,700
2019/09/13 168 168 167 168 149,670,700
2019/09/12 168 169 166 168 138,294,100
2019/09/11 167 168 166 167 196,484,800
2019/09/10 161 164 160 164 188,713,200
2019/09/09 158 160 158 159 89,008,900
2019/09/06 159 159 158 158 77,598,200
2019/09/05 156 158 156 157 125,393,900
2019/09/04 155 156 154 155 62,170,900
2019/09/03 155 156 155 155 53,669,200
2019/09/02 154 156 153 155 54,584,400
2019/08/30 154 155 154 155 117,566,800
2019/08/29 153 153 152 153 54,764,100
2019/08/28 152 153 152 153 59,652,200
2019/08/27 154 154 153 153 86,047,600
2019/08/26 152 154 151 153 119,891,800
2019/08/23 154 156 154 155 63,219,500
2019/08/22 155 155 154 154 63,459,300
2019/08/21 154 155 154 154 73,768,900
2019/08/20 156 157 156 156 56,462,000
2019/08/19 155 156 154 155 61,355,600
2019/08/16 153 154 152 154 71,971,500
2019/08/15 152 154 152 153 84,355,600
2019/08/14 154 155 154 154 78,644,700
2019/08/13 155 155 153 154 87,441,900
2019/08/09 155 156 155 155 68,961,500
2019/08/08 155 156 155 155 79,465,300
2019/08/07 156 157 155 156 112,492,900
2019/08/06 153 155 153 155 144,162,600
2019/08/05 156 156 155 156 111,038,900
2019/08/02 156 157 156 156 129,941,100
2019/08/01 156 159 156 159 152,612,100
2019/07/31 156 156 154 154 98,651,200
2019/07/30 157 157 156 157 64,177,100
2019/07/29 158 158 157 157 51,366,400
2019/07/26 157 157 157 157 58,687,900
2019/07/25 159 159 158 158 46,045,900
2019/07/24 159 159 158 158 66,160,400
2019/07/23 158 159 157 158 64,323,300
2019/07/22 158 159 157 159 68,045,300
2019/07/19 157 158 156 157 89,132,400
2019/07/18 157 157 156 156 99,942,900
2019/07/17 158 159 158 158 73,515,300
2019/07/16 159 159 158 159 65,343,100
2019/07/12 159 160 158 159 57,450,000
2019/07/11 158 159 158 159 59,274,000
2019/07/10 160 160 158 159 73,964,500
2019/07/09 160 160 159 159 80,937,500
2019/07/08 159 160 158 159 85,834,200
2019/07/05 158 159 158 158 62,289,100
2019/07/04 157 158 156 158 42,818,900
2019/07/03 157 157 156 157 69,356,600
2019/07/02 158 158 157 158 68,933,400
2019/07/01 158 159 157 158 83,558,200
2019/06/28 156 157 155 156 66,256,000
2019/06/27 155 156 154 156 74,197,400
2019/06/26 154 155 153 154 63,461,900
2019/06/25 154 155 153 154 71,429,800
2019/06/24 154 155 154 155 50,488,900
2019/06/21 154 155 153 154 116,479,400
2019/06/20 153 155 153 154 78,735,600
2019/06/19 153 154 153 153 71,984,300
2019/06/18 152 152 151 152 72,882,400
2019/06/17 152 152 151 151 62,959,900
2019/06/14 152 152 151 152 68,699,100
2019/06/13 152 152 151 152 114,954,300
2019/06/12 153 153 153 153 79,626,200
2019/06/11 153 155 153 154 69,834,100
2019/06/10 153 153 152 153 66,860,000
2019/06/07 153 153 152 153 58,823,800
2019/06/06 153 154 152 153 76,750,000
2019/06/05 153 154 152 153 108,295,900
2019/06/04 151 151 150 151 88,703,700
2019/06/03 151 152 150 152 104,490,300
2019/05/31 155 155 154 154 125,444,200
2019/05/30 155 156 155 156 76,603,200
2019/05/29 156 156 155 155 96,079,100
2019/05/28 157 158 156 157 158,559,300
2019/05/27 157 158 157 157 46,043,100
2019/05/24 156 157 156 157 82,786,000
2019/05/23 157 158 156 157 87,092,500
2019/05/22 159 159 158 158 88,509,200
2019/05/21 158 158 156 158 95,143,300
2019/05/20 161 161 157 159 150,271,500
2019/05/17 163 163 161 161 108,869,000
2019/05/16 164 164 161 162 115,711,400
2019/05/15 165 165 164 164 77,636,400
2019/05/14 163 165 162 165 89,967,400
2019/05/13 166 166 164 166 76,394,900
2019/05/10 168 168 166 167 108,084,100
2019/05/09 169 169 167 168 113,180,700
2019/05/08 171 171 169 170 110,417,500
2019/05/07 174 175 171 173 97,486,500
2019/04/26 172 174 172 174 77,014,200
2019/04/25 173 174 172 173 64,067,300
2019/04/24 174 174 172 173 76,755,700
2019/04/23 175 175 174 174 50,320,700
2019/04/22 173 174 173 174 50,160,900
2019/04/19 176 176 174 174 58,140,100
2019/04/18 176 178 175 176 85,117,400
2019/04/17 175 176 175 176 134,686,900
2019/04/16 173 174 173 174 48,859,800
2019/04/15 174 174 173 174 86,991,200
2019/04/12 173 173 172 172 58,891,000
2019/04/11 172 172 171 172 69,922,000
2019/04/10 172 173 171 173 62,880,900
2019/04/09 173 174 173 174 65,084,600
2019/04/08 175 175 173 174 66,235,700
2019/04/05 174 175 174 175 87,272,700
2019/04/04 175 175 174 175 56,623,100
2019/04/03 174 175 174 175 95,897,100
2019/04/02 176 176 174 174 101,147,300
2019/04/01 173 175 173 173 134,386,800
2019/03/29 172 173 171 171 91,423,600
2019/03/28 171 171 170 171 96,741,900
2019/03/27 171 172 171 171 121,974,800
2019/03/26 174 175 173 175 188,826,800
2019/03/25 173 174 172 174 116,869,400
2019/03/22 175 176 173 176 115,652,900
2019/03/20 175 176 175 176 106,216,600
2019/03/19 173 175 173 174 118,116,700
2019/03/18 173 174 173 174 97,534,600
2019/03/15 171 173 171 173 128,053,000
2019/03/14 173 173 171 171 92,659,000
2019/03/13 171 172 171 172 102,269,600
2019/03/12 171 173 171 172 104,984,000
2019/03/11 170 171 169 170 84,924,600
2019/03/08 171 171 170 170 184,222,200
2019/03/07 172 173 172 173 175,067,400
2019/03/06 175 176 175 175 90,679,200
2019/03/05 175 176 175 176 94,529,600
2019/03/04 177 177 176 176 78,567,500
2019/03/01 176 177 175 176 80,518,700
2019/02/28 176 176 175 175 92,084,900
2019/02/27 176 176 175 175 85,940,900
2019/02/26 175 176 174 175 97,329,100
2019/02/25 176 176 175 176 75,584,200
2019/02/22 175 175 174 175 75,227,100
2019/02/21 176 177 175 176 111,329,200
2019/02/20 175 176 175 176 80,247,500
2019/02/19 175 177 175 176 82,901,100
2019/02/18 176 176 175 175 98,206,300
2019/02/15 174 174 172 173 115,187,500
2019/02/14 174 175 173 175 98,851,500
2019/02/13 175 175 174 175 100,872,400
2019/02/12 172 174 172 173 116,373,100
2019/02/08 172 172 171 171 120,505,600
2019/02/07 174 174 173 173 103,891,900
2019/02/06 175 176 175 175 104,279,100
2019/02/05 174 175 174 174 89,904,000
2019/02/04 175 176 174 175 108,454,500
2019/02/01 176 177 172 173 227,990,600
2019/01/31 179 180 179 179 109,939,600
2019/01/30 179 179 178 178 104,309,800
2019/01/29 179 179 178 179 87,181,400
2019/01/28 179 179 178 178 81,648,400
2019/01/25 178 179 178 179 116,853,000
2019/01/24 177 179 176 179 130,739,400
2019/01/23 177 178 176 176 113,771,500
2019/01/22 178 178 176 177 109,115,400
2019/01/21 178 178 177 178 110,216,000
2019/01/18 176 177 176 176 114,402,000
2019/01/17 176 177 175 175 135,382,600
2019/01/16 175 175 173 175 140,757,100
2019/01/15 175 176 175 175 155,782,300
2019/01/11 174 175 173 174 142,478,400
2019/01/10 173 174 173 173 140,570,900
2019/01/09 174 174 173 174 137,029,700
2019/01/08 173 175 172 172 143,930,800
2019/01/07 174 174 171 172 143,772,900
2019/01/04 167 171 167 171 124,515,100

このページの先頭へ