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
2024/08/30 3,010 3,027 2,986 3,009 11,370,200
2024/08/29 3,020 3,024 2,991 2,997 6,360,700
2024/08/28 2,986 3,023 2,979 3,016 5,508,000
2024/08/27 3,000 3,021 2,974 3,004 6,628,600
2024/08/26 3,051 3,063 2,979 2,996 8,354,300
2024/08/23 3,044 3,075 3,030 3,075 6,304,700
2024/08/22 3,050 3,060 3,015 3,034 6,151,800
2024/08/21 3,031 3,079 3,025 3,069 4,977,300
2024/08/20 3,139 3,139 3,069 3,091 6,517,600
2024/08/19 3,131 3,153 3,083 3,090 8,909,500
2024/08/16 3,172 3,172 3,098 3,143 12,701,200
2024/08/15 2,941 3,109 2,931 3,041 15,341,300
2024/08/14 2,910 2,976 2,906 2,924 12,519,200
2024/08/13 2,830 2,889 2,821 2,865 12,111,900
2024/08/09 2,794 2,830 2,741 2,780 16,298,600
2024/08/08 2,750 2,854 2,710 2,715 17,802,300
2024/08/07 2,547 2,918 2,546 2,819 28,506,400
2024/08/06 2,750 2,759 2,518 2,597 29,180,500
2024/08/05 2,800 2,801 2,393 2,452 41,031,400
2024/08/02 3,240 3,290 3,049 3,054 22,327,500
2024/08/01 3,443 3,483 3,383 3,427 22,329,000
2024/07/31 3,310 3,461 3,310 3,448 20,096,500
2024/07/30 3,280 3,297 3,251 3,280 7,130,700
2024/07/29 3,306 3,337 3,282 3,337 7,169,600
2024/07/26 3,250 3,295 3,206 3,254 8,879,400
2024/07/25 3,334 3,369 3,240 3,249 13,873,500
2024/07/24 3,475 3,490 3,403 3,404 7,024,700
2024/07/23 3,418 3,482 3,415 3,474 9,741,500
2024/07/22 3,425 3,433 3,395 3,402 4,199,300
2024/07/19 3,450 3,454 3,390 3,411 8,308,200
2024/07/18 3,414 3,482 3,408 3,444 7,806,300
2024/07/17 3,470 3,493 3,448 3,458 6,198,000
2024/07/16 3,423 3,455 3,415 3,433 6,637,200
2024/07/12 3,430 3,433 3,393 3,408 9,446,600
2024/07/11 3,523 3,527 3,468 3,484 8,790,600
2024/07/10 3,446 3,494 3,431 3,468 10,921,600
2024/07/09 3,452 3,453 3,396 3,423 9,552,600
2024/07/08 3,487 3,493 3,442 3,445 8,612,700
2024/07/05 3,565 3,571 3,506 3,510 10,017,400
2024/07/04 3,450 3,565 3,433 3,565 16,426,600
2024/07/03 3,489 3,489 3,434 3,446 10,219,300
2024/07/02 3,420 3,498 3,406 3,465 16,581,600
2024/07/01 3,410 3,420 3,352 3,408 13,691,900
2024/06/28 3,310 3,390 3,308 3,358 16,758,700
2024/06/27 3,283 3,309 3,276 3,299 12,747,800
2024/06/26 3,265 3,284 3,246 3,280 11,563,900
2024/06/25 3,156 3,266 3,152 3,265 16,723,800
2024/06/24 3,109 3,154 3,104 3,127 7,967,400
2024/06/21 3,110 3,132 3,097 3,100 11,938,200
2024/06/20 3,071 3,088 3,050 3,078 6,623,700
2024/06/19 3,054 3,085 3,035 3,079 6,213,300
2024/06/18 3,045 3,054 3,000 3,039 7,203,400
2024/06/17 3,061 3,067 3,018 3,024 6,811,900
2024/06/14 3,034 3,084 3,020 3,063 13,272,900
2024/06/13 3,118 3,119 3,061 3,065 8,030,500
2024/06/12 3,108 3,114 3,088 3,109 7,083,400
2024/06/11 3,179 3,193 3,141 3,141 8,089,600
2024/06/10 3,137 3,148 3,118 3,147 8,208,600
2024/06/07 3,115 3,138 3,094 3,108 7,887,600
2024/06/06 3,112 3,159 3,098 3,112 11,269,000
2024/06/05 3,157 3,161 3,108 3,125 12,110,300
2024/06/04 3,283 3,310 3,205 3,209 15,060,900
2024/06/03 3,238 3,289 3,235 3,283 16,192,100
2024/05/31 3,144 3,214 3,143 3,214 20,895,800
2024/05/30 3,105 3,159 3,083 3,144 9,732,600
2024/05/29 3,174 3,184 3,122 3,132 14,568,300
2024/05/28 3,151 3,170 3,138 3,168 12,076,500
2024/05/27 3,148 3,164 3,136 3,164 5,613,700
2024/05/24 3,115 3,160 3,110 3,145 6,459,800
2024/05/23 3,128 3,151 3,092 3,151 8,685,400
2024/05/22 3,171 3,172 3,115 3,129 9,403,300
2024/05/21 3,198 3,198 3,149 3,163 12,905,100
2024/05/20 3,160 3,236 3,147 3,232 19,334,900
2024/05/17 3,064 3,135 3,040 3,134 16,172,100
2024/05/16 3,089 3,091 3,022 3,067 15,528,600
2024/05/15 3,094 3,129 3,078 3,099 12,160,600
2024/05/14 3,069 3,082 3,049 3,082 9,814,600
2024/05/13 3,077 3,089 3,060 3,076 11,360,600
2024/05/10 3,040 3,072 3,032 3,067 9,995,800
2024/05/09 3,013 3,037 3,003 3,033 9,204,000
2024/05/08 2,995 3,008 2,984 2,996 7,566,900
2024/05/07 3,030 3,030 2,976 3,006 9,509,300
2024/05/02 3,010 3,015 2,971 3,008 9,286,800
2024/05/01 3,034 3,035 2,977 3,018 12,397,900
2024/04/30 2,995 3,054 2,985 3,052 13,218,000
2024/04/26 3,008 3,032 2,967 2,998 13,662,900
2024/04/25 3,016 3,036 2,995 2,998 8,080,800
2024/04/24 3,042 3,048 3,015 3,045 8,087,200
2024/04/23 3,033 3,053 3,017 3,030 7,202,400
2024/04/22 2,989 3,027 2,974 3,019 12,629,100
2024/04/19 2,963 2,984 2,908 2,942 10,322,500
2024/04/18 2,919 2,974 2,910 2,971 7,227,400
2024/04/17 2,995 2,995 2,904 2,928 9,548,200
2024/04/16 3,034 3,062 2,973 2,976 11,991,300
2024/04/15 3,000 3,040 2,981 3,039 8,108,400
2024/04/12 3,048 3,051 3,010 3,040 8,532,600
2024/04/11 2,963 3,053 2,962 3,047 16,414,600
2024/04/10 2,970 2,988 2,959 2,978 7,090,600
2024/04/09 2,988 2,992 2,966 2,986 7,382,100
2024/04/08 2,950 2,982 2,940 2,978 7,292,600
2024/04/05 2,919 2,935 2,904 2,934 8,382,800
2024/04/04 2,949 2,984 2,936 2,966 10,519,200
2024/04/03 2,901 2,946 2,881 2,931 10,810,200
2024/04/02 2,953 2,979 2,910 2,924 11,047,900
2024/04/01 3,045 3,049 2,932 2,938 12,555,300
2024/03/29 3,018 3,046 3,004 3,046 10,906,500
2024/03/28 3,024 3,036 2,987 2,988 13,639,500
2024/03/27 3,065 3,099 3,055 3,074 15,768,000
2024/03/26 3,069 3,069 3,018 3,045 11,375,300
2024/03/25 3,090 3,090 3,032 3,044 13,734,300
2024/03/22 3,070 3,106 3,036 3,099 17,745,400
2024/03/21 3,000 3,048 2,971 3,043 19,190,000
2024/03/19 2,953 3,007 2,908 2,952 24,788,200
2024/03/18 2,960 2,968 2,932 2,966 13,898,000
2024/03/15 2,899 2,963 2,892 2,910 17,218,200
2024/03/14 2,919 2,947 2,884 2,899 12,791,900
2024/03/13 2,980 2,996 2,898 2,919 14,921,600
2024/03/12 2,958 2,967 2,900 2,929 17,548,700
2024/03/11 3,150 3,151 2,973 3,002 30,085,100
2024/03/08 3,050 3,155 3,027 3,150 36,524,700
2024/03/07 2,958 3,011 2,955 2,999 19,669,400
2024/03/06 2,884 2,936 2,874 2,934 18,002,200
2024/03/05 2,852 2,887 2,840 2,878 14,936,200
2024/03/04 2,858 2,859 2,822 2,836 11,860,000
2024/03/01 2,799 2,853 2,787 2,839 15,180,300
2024/02/29 2,775 2,804 2,755 2,801 15,574,500
2024/02/28 2,810 2,821 2,739 2,772 14,738,900
2024/02/27 2,774 2,829 2,761 2,797 18,318,300
2024/02/26 2,738 2,788 2,718 2,755 15,602,000
2024/02/22 2,745 2,752 2,729 2,739 10,540,700
2024/02/21 2,745 2,747 2,709 2,727 8,862,200
2024/02/20 2,770 2,782 2,721 2,736 13,045,600
2024/02/19 2,726 2,767 2,722 2,767 15,275,900
2024/02/16 2,689 2,734 2,686 2,726 15,312,200
2024/02/15 2,700 2,703 2,664 2,665 10,388,800
2024/02/14 2,710 2,721 2,682 2,683 10,074,200
2024/02/13 2,695 2,717 2,679 2,706 11,602,300
2024/02/09 2,666 2,687 2,627 2,661 11,033,300
2024/02/08 2,724 2,726 2,669 2,676 14,500,600
2024/02/07 2,720 2,727 2,701 2,720 9,566,600
2024/02/06 2,772 2,787 2,720 2,720 15,318,300
2024/02/05 2,729 2,799 2,710 2,799 26,977,700
2024/02/02 2,695 2,695 2,648 2,687 12,697,600
2024/02/01 2,660 2,682 2,646 2,671 14,920,200
2024/01/31 2,645 2,703 2,644 2,702 14,273,600
2024/01/30 2,658 2,659 2,639 2,639 6,695,200
2024/01/29 2,631 2,666 2,629 2,658 9,236,300
2024/01/26 2,650 2,651 2,610 2,610 13,236,600
2024/01/25 2,695 2,702 2,662 2,672 14,162,700
2024/01/24 2,585 2,696 2,578 2,693 25,015,600
2024/01/23 2,594 2,618 2,562 2,586 13,852,800
2024/01/22 2,559 2,589 2,558 2,588 10,717,600
2024/01/19 2,562 2,563 2,531 2,544 8,704,600
2024/01/18 2,553 2,560 2,528 2,541 7,714,900
2024/01/17 2,557 2,578 2,546 2,551 12,179,500
2024/01/16 2,563 2,568 2,528 2,537 8,997,000
2024/01/15 2,533 2,571 2,531 2,568 8,987,600
2024/01/12 2,550 2,561 2,517 2,519 11,049,700
2024/01/11 2,544 2,575 2,542 2,551 12,296,800
2024/01/10 2,489 2,528 2,481 2,510 10,382,900
2024/01/09 2,551 2,552 2,506 2,507 12,681,800
2024/01/05 2,489 2,548 2,478 2,548 14,132,800
2024/01/04 2,430 2,457 2,403 2,457 9,829,200

このページの先頭へ