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
2023/12/29 2,426 2,433 2,394 2,413 8,688,100
2023/12/28 2,383 2,419 2,377 2,412 8,502,500
2023/12/27 2,377 2,392 2,371 2,391 9,213,900
2023/12/26 2,360 2,362 2,344 2,357 6,238,800
2023/12/25 2,397 2,405 2,362 2,362 5,837,700
2023/12/22 2,340 2,396 2,339 2,384 11,617,800
2023/12/21 2,336 2,347 2,313 2,324 8,134,300
2023/12/20 2,294 2,376 2,294 2,350 10,661,200
2023/12/19 2,371 2,381 2,317 2,344 13,979,300
2023/12/18 2,352 2,375 2,310 2,360 13,281,200
2023/12/15 2,410 2,445 2,380 2,391 15,826,800
2023/12/14 2,487 2,490 2,407 2,421 14,771,400
2023/12/13 2,473 2,513 2,473 2,513 9,544,900
2023/12/12 2,474 2,493 2,459 2,471 8,275,400
2023/12/11 2,489 2,524 2,469 2,506 11,876,400
2023/12/08 2,490 2,529 2,466 2,473 16,141,300
2023/12/07 2,431 2,484 2,418 2,484 9,933,500
2023/12/06 2,435 2,454 2,414 2,454 9,842,500
2023/12/05 2,467 2,481 2,429 2,435 10,366,300
2023/12/04 2,520 2,527 2,464 2,466 9,079,800
2023/12/01 2,520 2,528 2,505 2,525 9,669,300
2023/11/30 2,502 2,521 2,484 2,512 14,496,900
2023/11/29 2,554 2,570 2,481 2,485 11,895,400
2023/11/28 2,560 2,587 2,549 2,564 7,745,000
2023/11/27 2,543 2,578 2,539 2,576 9,980,900
2023/11/24 2,546 2,549 2,513 2,533 7,023,800
2023/11/22 2,536 2,551 2,527 2,546 5,372,400
2023/11/21 2,570 2,574 2,533 2,544 8,262,800
2023/11/20 2,529 2,577 2,527 2,562 11,642,900
2023/11/17 2,467 2,533 2,452 2,533 11,805,700
2023/11/16 2,499 2,523 2,486 2,499 12,125,100
2023/11/15 2,558 2,565 2,489 2,493 17,424,800
2023/11/14 2,556 2,565 2,531 2,554 14,587,000
2023/11/13 2,470 2,501 2,462 2,479 10,731,300
2023/11/10 2,420 2,450 2,395 2,449 9,408,000
2023/11/09 2,350 2,423 2,317 2,420 17,064,000
2023/11/08 2,528 2,531 2,364 2,376 25,490,800
2023/11/07 2,542 2,566 2,516 2,523 10,836,800
2023/11/06 2,630 2,630 2,547 2,550 18,166,000
2023/11/02 2,666 2,675 2,596 2,631 15,398,400
2023/11/01 2,585 2,640 2,561 2,640 18,727,500
2023/10/31 2,580 2,612 2,489 2,546 20,560,100
2023/10/30 2,547 2,566 2,501 2,512 31,692,300
2023/10/27 2,502 2,558 2,492 2,553 10,057,300
2023/10/26 2,525 2,533 2,491 2,502 8,006,100
2023/10/25 2,512 2,550 2,503 2,532 7,510,200
2023/10/24 2,522 2,522 2,441 2,503 11,922,800
2023/10/23 2,540 2,553 2,523 2,523 7,105,300
2023/10/20 2,532 2,570 2,524 2,546 8,750,400
2023/10/19 2,548 2,563 2,519 2,546 9,131,500
2023/10/18 2,543 2,592 2,542 2,580 12,129,500
2023/10/17 2,536 2,544 2,502 2,527 6,735,900
2023/10/16 2,508 2,517 2,481 2,514 7,489,900
2023/10/13 2,590 2,597 2,523 2,527 9,898,400
2023/10/12 2,565 2,591 2,558 2,582 10,180,700
2023/10/11 2,553 2,561 2,530 2,546 7,871,800
2023/10/10 2,503 2,555 2,499 2,552 11,356,600
2023/10/06 2,494 2,510 2,450 2,491 8,759,100
2023/10/05 2,467 2,503 2,429 2,503 13,943,500
2023/10/04 2,488 2,504 2,417 2,424 17,348,600
2023/10/03 2,560 2,566 2,528 2,537 9,018,100
2023/10/02 2,560 2,609 2,560 2,567 11,550,100
2023/09/29 2,580 2,583 2,536 2,541 14,683,000
2023/09/28 2,620 2,644 2,584 2,599 13,787,000
2023/09/27 2,639 2,653 2,624 2,653 12,184,800
2023/09/26 2,655 2,662 2,614 2,657 13,529,800
2023/09/25 2,685 2,686 2,633 2,637 14,662,200
2023/09/22 2,665 2,725 2,643 2,711 17,862,400
2023/09/21 2,669 2,719 2,662 2,675 18,316,500
2023/09/20 2,690 2,698 2,638 2,650 16,368,700
2023/09/19 2,637 2,685 2,635 2,683 14,556,100
2023/09/15 2,659 2,711 2,606 2,640 27,435,600
2023/09/14 2,649 2,649 2,626 2,644 13,180,000
2023/09/13 2,601 2,652 2,600 2,625 14,810,900
2023/09/12 2,590 2,600 2,558 2,600 14,155,900
2023/09/11 2,518 2,583 2,517 2,582 18,266,500
2023/09/08 2,467 2,498 2,464 2,472 13,102,600
2023/09/07 2,509 2,522 2,492 2,496 12,052,500
2023/09/06 2,500 2,529 2,499 2,514 11,274,300
2023/09/05 2,502 2,519 2,456 2,485 11,953,100
2023/09/04 2,469 2,492 2,462 2,492 10,296,100
2023/09/01 2,413 2,463 2,412 2,450 13,053,900
2023/08/31 2,404 2,418 2,399 2,410 9,411,300
2023/08/30 2,389 2,420 2,385 2,419 11,058,400
2023/08/29 2,396 2,402 2,366 2,377 7,259,500
2023/08/28 2,357 2,393 2,353 2,386 8,213,000
2023/08/25 2,321 2,357 2,316 2,340 8,227,600
2023/08/24 2,325 2,343 2,322 2,333 6,486,000
2023/08/23 2,302 2,341 2,297 2,335 8,230,100
2023/08/22 2,280 2,319 2,275 2,315 7,329,900
2023/08/21 2,260 2,280 2,252 2,259 4,554,700
2023/08/18 2,261 2,277 2,247 2,268 7,826,900
2023/08/17 2,254 2,286 2,223 2,285 9,347,000
2023/08/16 2,282 2,286 2,258 2,262 9,435,500
2023/08/15 2,322 2,332 2,303 2,311 9,412,200
2023/08/14 2,364 2,364 2,311 2,318 7,461,100
2023/08/10 2,314 2,350 2,292 2,340 10,851,000
2023/08/09 2,370 2,371 2,311 2,326 11,031,500
2023/08/08 2,408 2,409 2,376 2,378 9,518,600
2023/08/07 2,391 2,394 2,366 2,373 6,867,200
2023/08/04 2,381 2,402 2,372 2,391 8,516,500
2023/08/03 2,397 2,403 2,360 2,365 12,208,400
2023/08/02 2,406 2,433 2,380 2,383 13,351,700
2023/08/01 2,415 2,452 2,391 2,425 19,229,000
2023/07/31 2,415 2,447 2,366 2,404 23,270,700
2023/07/28 2,300 2,379 2,263 2,379 34,779,100
2023/07/27 2,255 2,275 2,241 2,270 10,899,500
2023/07/26 2,241 2,245 2,227 2,241 5,428,200
2023/07/25 2,230 2,243 2,225 2,241 7,135,400
2023/07/24 2,208 2,232 2,175 2,214 11,198,100
2023/07/21 2,285 2,286 2,235 2,243 9,443,200
2023/07/20 2,275 2,277 2,243 2,246 8,673,000
2023/07/19 2,294 2,302 2,250 2,265 11,704,700
2023/07/18 2,214 2,281 2,211 2,275 13,265,900
2023/07/14 2,224 2,232 2,189 2,214 9,465,300
2023/07/13 2,250 2,255 2,222 2,226 8,874,000
2023/07/12 2,240 2,258 2,215 2,249 11,325,600
2023/07/11 2,240 2,242 2,205 2,214 6,953,600
2023/07/10 2,235 2,246 2,209 2,225 8,941,200
2023/07/07 2,231 2,245 2,210 2,211 8,350,600
2023/07/06 2,275 2,281 2,233 2,233 10,811,700
2023/07/05 2,283 2,298 2,247 2,274 13,195,500
2023/07/04 2,224 2,283 2,222 2,279 22,093,600
2023/07/03 2,205 2,207 2,194 2,204 8,591,700
2023/06/30 2,199 2,201 2,181 2,199 9,948,000
2023/06/29 2,200 2,225 2,182 2,198 12,371,400
2023/06/28 2,150 2,200 2,147 2,200 15,161,100
2023/06/27 2,153 2,159 2,131 2,142 6,246,800
2023/06/26 2,143 2,146 2,116 2,131 5,537,300
2023/06/23 2,180 2,180 2,127 2,147 11,908,400
2023/06/22 2,129 2,166 2,128 2,160 19,312,500
2023/06/21 2,104 2,117 2,099 2,113 9,263,600
2023/06/20 2,132 2,133 2,094 2,105 9,873,500
2023/06/19 2,140 2,152 2,126 2,139 8,052,900
2023/06/16 2,150 2,157 2,094 2,122 15,756,900
2023/06/15 2,139 2,160 2,115 2,130 12,714,400
2023/06/14 2,135 2,153 2,134 2,149 11,606,300
2023/06/13 2,103 2,121 2,096 2,113 9,697,900
2023/06/12 2,123 2,126 2,093 2,098 7,143,900
2023/06/09 2,111 2,132 2,105 2,124 12,128,700
2023/06/08 2,122 2,143 2,101 2,110 10,642,800
2023/06/07 2,137 2,142 2,099 2,100 11,941,300
2023/06/06 2,107 2,119 2,090 2,119 8,205,800
2023/06/05 2,127 2,134 2,116 2,130 11,596,000
2023/06/02 2,081 2,105 2,078 2,105 10,641,300
2023/06/01 2,030 2,077 2,026 2,073 12,106,000
2023/05/31 2,056 2,076 2,051 2,053 30,037,000
2023/05/30 2,077 2,077 2,047 2,051 7,611,800
2023/05/29 2,060 2,081 2,057 2,075 7,135,000
2023/05/26 2,060 2,063 2,040 2,043 7,916,800
2023/05/25 2,070 2,078 2,043 2,045 8,435,900
2023/05/24 2,058 2,087 2,054 2,071 8,868,300
2023/05/23 2,060 2,076 2,034 2,043 11,103,400
2023/05/22 2,074 2,097 2,060 2,062 7,982,600
2023/05/19 2,101 2,106 2,071 2,077 8,163,400
2023/05/18 2,097 2,109 2,085 2,099 11,788,100
2023/05/17 2,051 2,088 2,045 2,082 10,110,700
2023/05/16 2,038 2,057 2,033 2,057 14,128,900
2023/05/15 2,020 2,027 2,005 2,022 8,731,700
2023/05/12 2,010 2,015 1,994 2,010 7,976,000
2023/05/11 1,992 2,017 1,992 2,017 3,927,600
2023/05/10 2,014 2,021 2,001 2,015 6,841,100
2023/05/09 1,991 2,010 1,970 2,010 9,218,600
2023/05/08 1,964 1,990 1,955 1,973 8,201,100
2023/05/02 2,002 2,004 1,979 1,996 6,319,200
2023/05/01 1,986 2,004 1,979 2,002 7,030,400
2023/04/28 2,001 2,037 1,916 1,965 19,871,600
2023/04/27 1,962 1,987 1,959 1,985 7,487,400
2023/04/26 1,969 1,971 1,947 1,962 8,587,800
2023/04/25 1,990 2,018 1,989 2,011 8,856,200
2023/04/24 2,016 2,016 1,984 1,985 6,819,100
2023/04/21 2,020 2,024 2,002 2,009 10,349,600
2023/04/20 2,032 2,065 2,021 2,056 10,063,300
2023/04/19 2,001 2,029 2,001 2,029 8,326,900
2023/04/18 1,998 2,014 1,995 2,005 9,809,700
2023/04/17 1,960 1,981 1,956 1,981 8,860,000
2023/04/14 1,939 1,946 1,926 1,939 8,076,400
2023/04/13 1,929 1,937 1,918 1,934 7,208,800
2023/04/12 1,936 1,943 1,927 1,940 7,134,600
2023/04/11 1,937 1,940 1,911 1,925 8,651,500
2023/04/10 1,930 1,945 1,929 1,933 5,139,300
2023/04/07 1,912 1,929 1,907 1,922 6,071,100
2023/04/06 1,918 1,919 1,888 1,896 8,973,800
2023/04/05 1,906 1,937 1,904 1,924 9,856,100
2023/04/04 1,921 1,943 1,915 1,943 9,972,300
2023/04/03 1,874 1,920 1,872 1,917 12,860,200
2023/03/31 1,892 1,902 1,877 1,878 10,741,500
2023/03/30 1,879 1,886 1,863 1,876 10,829,300
2023/03/29 1,870 1,906 1,868 1,905 14,952,800
2023/03/28 1,873 1,914 1,869 1,888 12,942,900
2023/03/27 1,854 1,855 1,832 1,843 9,432,100
2023/03/24 1,830 1,851 1,824 1,844 8,272,400
2023/03/23 1,827 1,866 1,825 1,858 10,952,300
2023/03/22 1,883 1,897 1,866 1,867 15,303,000
2023/03/20 1,853 1,880 1,822 1,826 15,418,400
2023/03/17 1,854 1,875 1,845 1,869 24,027,800
2023/03/16 1,745 1,853 1,744 1,833 33,507,700
2023/03/15 1,960 1,963 1,896 1,905 21,904,400
2023/03/14 1,896 1,901 1,850 1,867 42,050,200
2023/03/13 2,080 2,087 1,985 2,011 30,732,500
2023/03/10 2,236 2,238 2,115 2,115 26,599,300
2023/03/09 2,200 2,225 2,193 2,224 11,920,800
2023/03/08 2,200 2,204 2,182 2,198 11,674,900
2023/03/07 2,159 2,194 2,151 2,194 16,517,000
2023/03/06 2,150 2,164 2,145 2,153 12,917,800
2023/03/03 2,125 2,138 2,116 2,134 11,854,800
2023/03/02 2,115 2,139 2,108 2,118 12,607,200
2023/03/01 2,125 2,127 2,099 2,124 11,048,600
2023/02/28 2,117 2,133 2,106 2,123 11,917,900
2023/02/27 2,118 2,126 2,101 2,105 8,590,800
2023/02/24 2,126 2,141 2,079 2,092 14,464,900
2023/02/22 2,139 2,140 2,114 2,126 9,189,600
2023/02/21 2,145 2,147 2,125 2,129 8,141,500
2023/02/20 2,130 2,148 2,126 2,145 7,458,600
2023/02/17 2,146 2,154 2,123 2,130 9,922,500
2023/02/16 2,142 2,153 2,134 2,141 9,413,500
2023/02/15 2,132 2,154 2,130 2,147 12,735,800
2023/02/14 2,129 2,137 2,110 2,117 8,545,800
2023/02/13 2,104 2,132 2,092 2,107 13,172,400
2023/02/10 2,079 2,109 2,076 2,092 14,056,600
2023/02/09 2,082 2,098 2,065 2,069 10,655,300
2023/02/08 2,074 2,100 2,069 2,086 12,864,300
2023/02/07 2,031 2,091 2,019 2,078 20,071,000
2023/02/06 2,001 2,039 1,971 2,017 16,885,100
2023/02/03 2,002 2,063 1,986 2,027 17,191,200
2023/02/02 2,022 2,032 2,003 2,014 9,616,800
2023/02/01 2,030 2,051 2,023 2,040 8,346,000
2023/01/31 2,073 2,074 2,023 2,028 12,394,700
2023/01/30 2,048 2,072 2,041 2,065 10,616,000
2023/01/27 2,030 2,083 2,027 2,074 17,464,100
2023/01/26 2,025 2,032 2,003 2,019 10,368,600
2023/01/25 2,030 2,037 2,019 2,028 8,456,400
2023/01/24 2,002 2,025 1,989 2,022 9,879,600
2023/01/23 1,976 2,014 1,972 1,993 11,112,000
2023/01/20 1,971 1,994 1,958 1,987 9,247,000
2023/01/19 2,006 2,040 1,968 1,971 17,173,500
2023/01/18 2,008 2,019 1,922 2,005 22,629,300
2023/01/17 2,006 2,033 1,988 2,009 15,053,400
2023/01/16 2,090 2,095 2,002 2,009 24,943,400
2023/01/13 2,010 2,069 1,999 2,043 41,794,300
2023/01/12 1,914 2,015 1,910 2,008 34,431,300
2023/01/11 1,892 1,908 1,890 1,905 8,744,000
2023/01/10 1,872 1,898 1,841 1,886 12,225,700
2023/01/06 1,909 1,923 1,877 1,892 15,477,000
2023/01/05 1,902 1,910 1,875 1,879 13,741,600
2023/01/04 1,870 1,914 1,857 1,913 18,527,900

このページの先頭へ