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 |
|---|---|---|---|---|---|
| 2024/09/20 | 2,930 | 2,943 | 2,887 | 2,891 | 24,463,700 |
| 2024/09/19 | 2,840 | 2,868 | 2,825 | 2,830 | 9,893,400 |
| 2024/09/18 | 2,780 | 2,784 | 2,743 | 2,765 | 8,009,800 |
| 2024/09/17 | 2,826 | 2,837 | 2,693 | 2,747 | 12,258,700 |
| 2024/09/13 | 2,831 | 2,840 | 2,805 | 2,814 | 9,179,800 |
| 2024/09/12 | 2,848 | 2,855 | 2,803 | 2,831 | 9,583,500 |
| 2024/09/11 | 2,800 | 2,811 | 2,739 | 2,770 | 10,822,300 |
| 2024/09/10 | 2,850 | 2,899 | 2,831 | 2,832 | 9,415,400 |
| 2024/09/09 | 2,810 | 2,850 | 2,783 | 2,839 | 13,495,800 |
| 2024/09/06 | 2,944 | 2,961 | 2,898 | 2,924 | 9,162,000 |
| 2024/09/05 | 2,924 | 3,018 | 2,894 | 2,962 | 11,177,300 |
| 2024/09/04 | 3,030 | 3,039 | 2,957 | 2,974 | 15,209,200 |
| 2024/09/03 | 3,090 | 3,137 | 3,067 | 3,137 | 8,304,100 |
| 2024/09/02 | 3,050 | 3,068 | 3,030 | 3,059 | 7,323,800 |
| 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 |