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
2020/12/30 1,321 1,321 1,306 1,308 6,645,400
2020/12/29 1,306 1,317 1,303 1,315 7,664,000
2020/12/28 1,301 1,307 1,297 1,303 7,699,100
2020/12/25 1,301 1,312 1,301 1,304 4,951,200
2020/12/24 1,308 1,319 1,304 1,306 7,936,000
2020/12/23 1,310 1,311 1,287 1,293 12,003,400
2020/12/22 1,314 1,319 1,307 1,312 8,104,200
2020/12/21 1,329 1,338 1,312 1,316 7,801,200
2020/12/18 1,321 1,329 1,313 1,317 9,545,000
2020/12/17 1,330 1,338 1,322 1,322 5,558,700
2020/12/16 1,332 1,340 1,327 1,329 5,390,800
2020/12/15 1,329 1,335 1,321 1,324 8,325,800
2020/12/14 1,331 1,346 1,331 1,337 7,453,000
2020/12/11 1,318 1,332 1,314 1,331 9,192,200
2020/12/10 1,312 1,322 1,312 1,312 8,023,400
2020/12/09 1,312 1,316 1,306 1,311 10,627,800
2020/12/08 1,320 1,327 1,314 1,316 8,360,900
2020/12/07 1,346 1,351 1,329 1,333 6,063,300
2020/12/04 1,346 1,354 1,335 1,339 7,310,900
2020/12/03 1,359 1,363 1,342 1,350 8,314,900
2020/12/02 1,346 1,353 1,334 1,344 12,502,900
2020/12/01 1,344 1,353 1,324 1,338 10,027,100
2020/11/30 1,379 1,380 1,320 1,328 15,236,100
2020/11/27 1,377 1,387 1,370 1,379 9,918,400
2020/11/26 1,389 1,389 1,372 1,382 10,841,400
2020/11/25 1,441 1,452 1,398 1,402 15,472,800
2020/11/24 1,440 1,443 1,416 1,420 11,925,300
2020/11/20 1,400 1,415 1,393 1,415 7,680,200
2020/11/19 1,400 1,408 1,392 1,407 8,045,800
2020/11/18 1,408 1,409 1,386 1,391 7,159,200
2020/11/17 1,425 1,428 1,406 1,414 9,857,700
2020/11/16 1,400 1,422 1,399 1,410 10,439,300
2020/11/13 1,411 1,422 1,377 1,384 12,480,600
2020/11/12 1,430 1,440 1,415 1,427 8,502,900
2020/11/11 1,428 1,445 1,425 1,445 15,221,800
2020/11/10 1,428 1,437 1,376 1,406 17,647,100
2020/11/09 1,332 1,354 1,332 1,346 6,280,800
2020/11/06 1,322 1,345 1,318 1,341 7,168,800
2020/11/05 1,322 1,323 1,299 1,322 7,844,700
2020/11/04 1,360 1,370 1,340 1,341 9,467,000
2020/11/02 1,293 1,328 1,292 1,325 9,473,300
2020/10/30 1,286 1,294 1,278 1,282 7,048,400
2020/10/29 1,258 1,291 1,256 1,282 6,017,800
2020/10/28 1,280 1,284 1,260 1,271 8,790,300
2020/10/27 1,303 1,311 1,299 1,301 5,807,200
2020/10/26 1,319 1,322 1,306 1,311 4,723,000
2020/10/23 1,320 1,326 1,307 1,322 5,989,300
2020/10/22 1,310 1,318 1,307 1,310 4,568,800
2020/10/21 1,300 1,314 1,298 1,312 6,447,800
2020/10/20 1,300 1,303 1,285 1,289 5,176,500
2020/10/19 1,300 1,314 1,298 1,306 4,485,400
2020/10/16 1,300 1,308 1,296 1,296 4,855,300
2020/10/15 1,287 1,298 1,285 1,296 6,495,700
2020/10/14 1,304 1,304 1,291 1,303 8,130,900
2020/10/13 1,330 1,333 1,316 1,330 4,799,400
2020/10/12 1,319 1,326 1,315 1,326 4,533,600
2020/10/09 1,344 1,345 1,329 1,331 4,386,600
2020/10/08 1,343 1,355 1,333 1,346 6,332,400
2020/10/07 1,323 1,344 1,316 1,343 7,680,800
2020/10/06 1,349 1,360 1,326 1,334 9,541,400
2020/10/05 1,330 1,353 1,328 1,341 7,013,100
2020/10/02 1,341 1,344 1,308 1,315 10,083,400
2020/09/30 1,356 1,357 1,310 1,311 10,816,100
2020/09/29 1,371 1,390 1,354 1,362 8,978,400
2020/09/29 1 -> 0.10 分割
2020/09/28 137 140 137 140 99,965,100
2020/09/25 137 139 137 139 74,107,500
2020/09/24 138 138 137 137 83,952,000
2020/09/23 140 140 138 139 81,655,900
2020/09/18 140 141 139 140 92,398,000
2020/09/17 140 140 139 140 78,040,000
2020/09/16 139 140 138 139 90,590,100
2020/09/15 141 141 140 141 67,939,100
2020/09/14 142 143 141 141 67,174,300
2020/09/11 140 142 140 142 94,230,800
2020/09/10 140 141 139 141 74,832,200
2020/09/09 140 140 137 139 168,763,000
2020/09/08 143 143 142 143 73,801,300
2020/09/07 144 145 142 143 68,080,900
2020/09/04 144 145 143 144 84,839,400
2020/09/03 146 146 144 144 92,866,000
2020/09/02 144 144 142 143 58,926,200
2020/09/01 143 144 142 143 69,286,900
2020/08/31 146 147 144 144 78,238,600
2020/08/28 146 148 142 144 149,129,100
2020/08/27 144 144 141 142 69,949,900
2020/08/26 144 145 143 145 66,841,000
2020/08/25 144 146 144 145 133,899,200
2020/08/24 142 142 141 141 45,636,100
2020/08/21 143 144 141 141 69,206,700
2020/08/20 142 143 142 142 49,678,000
2020/08/19 140 143 140 143 62,922,100
2020/08/18 142 142 139 141 79,296,000
2020/08/17 143 145 143 143 46,693,500
2020/08/14 144 145 143 144 84,758,200
2020/08/13 144 145 143 144 126,912,400
2020/08/12 140 144 140 143 136,911,000
2020/08/11 136 140 135 140 159,477,900
2020/08/07 132 133 132 133 63,488,300
2020/08/06 134 135 132 132 70,320,700
2020/08/05 134 135 133 134 84,879,000
2020/08/04 133 136 133 135 108,951,400
2020/08/03 131 133 130 130 106,836,000
2020/07/31 133 133 127 128 157,358,300
2020/07/30 138 138 134 134 98,367,700
2020/07/29 141 141 137 137 101,309,500
2020/07/28 140 142 139 140 131,966,600
2020/07/27 137 140 136 140 120,214,200
2020/07/22 139 140 137 138 114,222,000
2020/07/21 138 138 136 137 95,652,800
2020/07/20 136 138 135 137 61,529,900
2020/07/17 138 138 136 136 57,090,900
2020/07/16 137 139 137 137 107,904,300
2020/07/15 136 137 135 137 82,754,200
2020/07/14 133 136 133 135 79,012,600
2020/07/13 133 135 132 134 88,816,000
2020/07/10 132 132 130 130 95,937,800
2020/07/09 133 134 132 133 64,741,800
2020/07/08 133 134 132 132 70,301,000
2020/07/07 136 136 133 134 64,683,400
2020/07/06 133 136 133 135 71,279,800
2020/07/03 133 134 132 133 66,477,000
2020/07/02 132 134 131 133 99,080,000
2020/07/01 133 133 130 131 83,229,000
2020/06/30 134 135 132 132 76,424,900
2020/06/29 132 133 131 132 80,819,500
2020/06/26 133 135 133 134 78,833,100
2020/06/25 133 133 131 132 83,895,700
2020/06/24 135 135 134 134 72,978,000
2020/06/23 136 136 134 135 80,077,000
2020/06/22 137 137 135 136 62,568,500
2020/06/19 137 137 135 136 119,025,300
2020/06/18 137 137 135 137 65,051,900
2020/06/17 138 138 136 137 75,737,900
2020/06/16 138 140 136 138 142,678,000
2020/06/15 135 138 134 134 100,641,300
2020/06/12 131 136 131 136 150,814,400
2020/06/11 140 140 136 137 166,135,700
2020/06/10 145 145 143 143 103,600,600
2020/06/09 148 149 144 145 158,555,400
2020/06/08 142 146 142 146 181,478,000
2020/06/05 137 139 136 139 115,009,800
2020/06/04 137 138 134 136 121,011,100
2020/06/03 137 137 134 135 107,695,800
2020/06/02 134 136 134 134 91,807,000
2020/06/01 134 135 133 133 77,224,800
2020/05/29 133 137 133 135 168,477,300
2020/05/28 134 138 134 136 200,861,100
2020/05/27 129 132 128 131 182,140,300
2020/05/26 124 126 124 126 108,627,000
2020/05/25 122 123 122 123 63,983,500
2020/05/22 123 124 121 121 99,497,500
2020/05/21 124 124 123 123 65,547,700
2020/05/20 122 123 121 123 74,255,800
2020/05/19 122 124 122 123 144,418,200
2020/05/18 120 121 118 120 115,903,100
2020/05/15 122 122 120 120 75,094,000
2020/05/14 121 122 120 120 85,577,300
2020/05/13 121 123 121 122 99,820,200
2020/05/12 123 123 122 122 62,735,800
2020/05/11 123 124 122 123 89,413,600
2020/05/08 121 123 120 123 117,477,100
2020/05/07 120 120 119 120 105,079,400
2020/05/01 124 124 121 121 114,536,500
2020/04/30 126 128 126 126 141,018,000
2020/04/28 124 125 122 124 83,617,000
2020/04/27 122 124 121 124 101,248,700
2020/04/24 121 122 120 121 108,124,200
2020/04/23 120 122 119 122 90,992,700
2020/04/22 119 120 119 120 86,953,000
2020/04/21 121 121 119 121 116,541,700
2020/04/20 121 123 121 122 76,010,900
2020/04/17 121 124 121 122 104,460,600
2020/04/16 121 122 120 120 125,803,600
2020/04/15 126 127 123 124 164,484,500
2020/04/14 125 128 125 128 115,026,600
2020/04/13 126 128 124 125 99,534,500
2020/04/10 123 128 122 127 140,881,900
2020/04/09 125 125 121 123 87,176,100
2020/04/08 125 125 121 123 128,530,800
2020/04/07 123 126 121 124 137,547,400
2020/04/06 118 122 116 120 123,047,500
2020/04/03 118 120 116 117 121,864,400
2020/04/02 120 121 116 117 152,179,000
2020/04/01 122 125 120 121 132,924,200
2020/03/31 129 129 123 124 177,773,200
2020/03/30 126 130 125 130 173,146,200
2020/03/27 136 136 132 136 233,942,600
2020/03/26 132 135 130 134 187,452,800
2020/03/25 131 135 130 135 234,455,500
2020/03/24 126 127 124 126 223,037,300
2020/03/23 122 124 118 122 273,715,500
2020/03/19 118 124 117 122 307,178,200
2020/03/18 117 122 116 117 295,406,500
2020/03/17 111 116 109 116 336,936,100
2020/03/16 115 117 109 113 307,864,000
2020/03/13 110 117 108 113 450,899,000
2020/03/12 121 121 116 118 316,065,300
2020/03/11 123 125 121 124 217,148,200
2020/03/10 117 124 112 122 314,997,200
2020/03/09 127 131 115 119 430,877,900
2020/03/06 140 141 137 137 193,420,900
2020/03/05 143 143 141 142 115,926,500
2020/03/04 142 143 141 142 165,925,600
2020/03/03 148 148 144 144 170,890,400
2020/03/02 145 147 144 146 197,530,500
2020/02/28 148 148 146 148 221,029,500
2020/02/27 152 152 152 152 146,495,900
2020/02/26 154 154 152 154 138,855,000
2020/02/25 155 156 154 155 146,553,800
2020/02/21 159 160 159 159 62,522,400
2020/02/20 159 160 158 159 68,297,000
2020/02/19 159 159 158 158 67,638,000
2020/02/18 160 160 159 159 82,307,700
2020/02/17 160 160 160 160 71,225,500
2020/02/14 161 161 160 161 81,176,200
2020/02/13 162 162 162 162 73,608,500
2020/02/12 164 164 162 163 96,337,400
2020/02/10 164 165 164 165 49,947,400
2020/02/07 164 165 164 165 71,098,900
2020/02/06 165 166 165 165 124,407,200
2020/02/05 163 164 163 163 85,648,800
2020/02/04 162 163 161 162 72,821,800
2020/02/03 161 163 161 162 74,594,100
2020/01/31 163 164 163 163 76,299,900
2020/01/30 162 163 161 163 70,433,600
2020/01/29 162 163 162 163 63,597,000
2020/01/28 161 163 161 162 79,552,900
2020/01/27 161 162 161 162 85,440,400
2020/01/24 165 165 164 164 64,313,500
2020/01/23 166 166 165 165 58,074,100
2020/01/22 165 166 165 166 46,103,600
2020/01/21 166 166 165 166 51,689,200
2020/01/20 166 167 166 166 44,596,200
2020/01/17 165 166 165 166 59,271,100
2020/01/16 165 166 165 165 63,588,700
2020/01/15 166 166 165 165 80,705,400
2020/01/14 167 167 166 167 75,145,300
2020/01/10 168 168 167 167 50,163,900
2020/01/09 169 169 168 168 71,990,100
2020/01/08 167 167 166 167 99,348,900
2020/01/07 168 169 168 168 103,314,200
2020/01/06 167 167 166 167 107,091,500

このページの先頭へ