みずほリース(8425)の株価時系列情報
みずほリース(8425)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 |
|---|---|---|---|---|---|
| 2026/02/06 | 1,425 | 1,456 | 1,416 | 1,455 | 581,900 |
| 2026/02/05 | 1,458 | 1,466 | 1,443 | 1,449 | 544,800 |
| 2026/02/04 | 1,443 | 1,459 | 1,440 | 1,448 | 369,800 |
| 2026/02/03 | 1,421 | 1,444 | 1,419 | 1,440 | 296,300 |
| 2026/02/02 | 1,431 | 1,436 | 1,406 | 1,407 | 339,200 |
| 2026/01/30 | 1,425 | 1,430 | 1,415 | 1,424 | 286,700 |
| 2026/01/29 | 1,400 | 1,421 | 1,386 | 1,416 | 276,700 |
| 2026/01/28 | 1,421 | 1,422 | 1,408 | 1,408 | 291,100 |
| 2026/01/27 | 1,430 | 1,440 | 1,421 | 1,436 | 300,000 |
| 2026/01/26 | 1,442 | 1,449 | 1,431 | 1,441 | 331,200 |
| 2026/01/23 | 1,463 | 1,478 | 1,459 | 1,463 | 279,900 |
| 2026/01/22 | 1,446 | 1,460 | 1,441 | 1,459 | 310,500 |
| 2026/01/21 | 1,442 | 1,443 | 1,431 | 1,435 | 384,700 |
| 2026/01/20 | 1,460 | 1,461 | 1,445 | 1,457 | 322,100 |
| 2026/01/19 | 1,473 | 1,478 | 1,454 | 1,462 | 323,000 |
| 2026/01/16 | 1,470 | 1,476 | 1,456 | 1,473 | 384,800 |
| 2026/01/15 | 1,470 | 1,482 | 1,467 | 1,477 | 269,300 |
| 2026/01/14 | 1,462 | 1,473 | 1,456 | 1,473 | 375,500 |
| 2026/01/13 | 1,465 | 1,468 | 1,448 | 1,459 | 324,200 |
| 2026/01/09 | 1,451 | 1,459 | 1,442 | 1,447 | 253,700 |
| 2026/01/08 | 1,442 | 1,451 | 1,440 | 1,441 | 265,600 |
| 2026/01/07 | 1,436 | 1,455 | 1,430 | 1,439 | 249,500 |
| 2026/01/06 | 1,420 | 1,449 | 1,418 | 1,449 | 331,200 |
| 2026/01/05 | 1,413 | 1,422 | 1,405 | 1,411 | 372,000 |
| 2025/12/30 | 1,432 | 1,432 | 1,413 | 1,413 | 248,200 |
| 2025/12/29 | 1,434 | 1,436 | 1,423 | 1,432 | 269,500 |
| 2025/12/26 | 1,425 | 1,437 | 1,418 | 1,424 | 274,800 |
| 2025/12/25 | 1,430 | 1,430 | 1,416 | 1,423 | 166,700 |
| 2025/12/24 | 1,424 | 1,428 | 1,414 | 1,423 | 216,500 |
| 2025/12/23 | 1,404 | 1,429 | 1,401 | 1,423 | 244,800 |
| 2025/12/22 | 1,419 | 1,419 | 1,400 | 1,403 | 239,000 |
| 2025/12/19 | 1,388 | 1,418 | 1,388 | 1,412 | 387,600 |
| 2025/12/18 | 1,380 | 1,401 | 1,378 | 1,397 | 233,300 |
| 2025/12/17 | 1,390 | 1,390 | 1,368 | 1,375 | 239,000 |
| 2025/12/16 | 1,402 | 1,409 | 1,383 | 1,383 | 353,900 |
| 2025/12/15 | 1,395 | 1,414 | 1,391 | 1,410 | 214,900 |
| 2025/12/12 | 1,377 | 1,392 | 1,374 | 1,392 | 276,800 |
| 2025/12/11 | 1,382 | 1,385 | 1,358 | 1,361 | 271,300 |
| 2025/12/10 | 1,365 | 1,371 | 1,360 | 1,369 | 321,100 |
| 2025/12/09 | 1,360 | 1,367 | 1,355 | 1,363 | 232,500 |
| 2025/12/08 | 1,347 | 1,360 | 1,343 | 1,360 | 277,900 |
| 2025/12/05 | 1,368 | 1,370 | 1,337 | 1,344 | 366,600 |
| 2025/12/04 | 1,354 | 1,372 | 1,353 | 1,368 | 351,900 |
| 2025/12/03 | 1,355 | 1,362 | 1,346 | 1,355 | 323,200 |
| 2025/12/02 | 1,368 | 1,369 | 1,353 | 1,360 | 346,100 |
| 2025/12/01 | 1,370 | 1,375 | 1,361 | 1,367 | 379,600 |
| 2025/11/28 | 1,354 | 1,376 | 1,352 | 1,370 | 358,300 |
| 2025/11/27 | 1,351 | 1,359 | 1,349 | 1,354 | 337,000 |
| 2025/11/26 | 1,323 | 1,350 | 1,320 | 1,349 | 517,700 |
| 2025/11/25 | 1,310 | 1,316 | 1,299 | 1,316 | 479,300 |
| 2025/11/21 | 1,278 | 1,312 | 1,278 | 1,312 | 433,500 |
| 2025/11/20 | 1,277 | 1,282 | 1,268 | 1,277 | 273,700 |
| 2025/11/19 | 1,263 | 1,272 | 1,255 | 1,264 | 347,100 |
| 2025/11/18 | 1,256 | 1,267 | 1,252 | 1,259 | 318,600 |
| 2025/11/17 | 1,274 | 1,278 | 1,258 | 1,270 | 359,100 |
| 2025/11/14 | 1,270 | 1,275 | 1,265 | 1,275 | 306,700 |
| 2025/11/13 | 1,278 | 1,281 | 1,265 | 1,271 | 265,100 |
| 2025/11/12 | 1,260 | 1,275 | 1,258 | 1,275 | 410,500 |
| 2025/11/11 | 1,257 | 1,259 | 1,241 | 1,256 | 318,000 |
| 2025/11/10 | 1,251 | 1,264 | 1,236 | 1,257 | 539,400 |
| 2025/11/07 | 1,260 | 1,266 | 1,236 | 1,239 | 665,800 |
| 2025/11/06 | 1,235 | 1,251 | 1,233 | 1,244 | 351,200 |
| 2025/11/05 | 1,239 | 1,245 | 1,222 | 1,237 | 339,500 |
| 2025/11/04 | 1,235 | 1,246 | 1,227 | 1,239 | 358,500 |
| 2025/10/31 | 1,253 | 1,255 | 1,231 | 1,236 | 347,100 |
| 2025/10/30 | 1,238 | 1,247 | 1,233 | 1,247 | 511,500 |
| 2025/10/29 | 1,250 | 1,250 | 1,234 | 1,234 | 410,600 |
| 2025/10/28 | 1,277 | 1,278 | 1,252 | 1,254 | 479,200 |
| 2025/10/27 | 1,291 | 1,295 | 1,277 | 1,278 | 392,100 |
| 2025/10/24 | 1,300 | 1,303 | 1,283 | 1,283 | 346,400 |
| 2025/10/23 | 1,290 | 1,306 | 1,286 | 1,305 | 364,500 |
| 2025/10/22 | 1,288 | 1,292 | 1,282 | 1,291 | 243,700 |
| 2025/10/21 | 1,279 | 1,287 | 1,278 | 1,283 | 247,400 |
| 2025/10/20 | 1,278 | 1,285 | 1,270 | 1,282 | 304,300 |
| 2025/10/17 | 1,268 | 1,270 | 1,262 | 1,267 | 203,400 |
| 2025/10/16 | 1,272 | 1,277 | 1,268 | 1,273 | 210,500 |
| 2025/10/15 | 1,269 | 1,276 | 1,259 | 1,272 | 218,800 |
| 2025/10/14 | 1,246 | 1,267 | 1,242 | 1,255 | 466,100 |
| 2025/10/10 | 1,279 | 1,286 | 1,261 | 1,263 | 387,100 |
| 2025/10/09 | 1,291 | 1,298 | 1,286 | 1,290 | 351,000 |
| 2025/10/08 | 1,284 | 1,305 | 1,284 | 1,293 | 525,400 |
| 2025/10/07 | 1,290 | 1,294 | 1,281 | 1,281 | 376,400 |
| 2025/10/06 | 1,289 | 1,299 | 1,272 | 1,292 | 481,900 |
| 2025/10/03 | 1,246 | 1,267 | 1,246 | 1,263 | 340,800 |
| 2025/10/02 | 1,262 | 1,268 | 1,243 | 1,250 | 419,100 |
| 2025/10/01 | 1,294 | 1,294 | 1,262 | 1,271 | 486,500 |
| 2025/09/30 | 1,310 | 1,314 | 1,294 | 1,303 | 457,600 |
| 2025/09/29 | 1,320 | 1,320 | 1,301 | 1,308 | 443,300 |
| 2025/09/26 | 1,320 | 1,343 | 1,318 | 1,337 | 468,600 |
| 2025/09/25 | 1,310 | 1,318 | 1,306 | 1,318 | 420,700 |
| 2025/09/24 | 1,301 | 1,304 | 1,295 | 1,301 | 377,600 |
| 2025/09/22 | 1,303 | 1,316 | 1,299 | 1,304 | 542,500 |
| 2025/09/19 | 1,295 | 1,316 | 1,295 | 1,305 | 711,700 |
| 2025/09/18 | 1,301 | 1,307 | 1,294 | 1,299 | 365,000 |
| 2025/09/17 | 1,317 | 1,317 | 1,296 | 1,303 | 357,600 |
| 2025/09/16 | 1,310 | 1,328 | 1,307 | 1,322 | 511,100 |
| 2025/09/12 | 1,317 | 1,326 | 1,315 | 1,317 | 437,700 |
| 2025/09/11 | 1,320 | 1,335 | 1,314 | 1,322 | 455,300 |
| 2025/09/10 | 1,303 | 1,320 | 1,302 | 1,318 | 300,500 |
| 2025/09/09 | 1,307 | 1,314 | 1,297 | 1,302 | 304,200 |
| 2025/09/08 | 1,303 | 1,309 | 1,297 | 1,307 | 433,000 |
| 2025/09/05 | 1,301 | 1,304 | 1,286 | 1,297 | 305,300 |
| 2025/09/04 | 1,289 | 1,302 | 1,286 | 1,297 | 321,400 |
| 2025/09/03 | 1,305 | 1,309 | 1,282 | 1,289 | 418,800 |
| 2025/09/02 | 1,286 | 1,301 | 1,281 | 1,299 | 429,800 |
| 2025/09/01 | 1,281 | 1,292 | 1,275 | 1,284 | 320,900 |
| 2025/08/29 | 1,280 | 1,282 | 1,273 | 1,279 | 307,200 |
| 2025/08/28 | 1,271 | 1,282 | 1,266 | 1,280 | 326,800 |
| 2025/08/27 | 1,272 | 1,274 | 1,266 | 1,271 | 293,400 |
| 2025/08/26 | 1,282 | 1,284 | 1,262 | 1,271 | 456,200 |
| 2025/08/25 | 1,299 | 1,306 | 1,277 | 1,281 | 496,100 |
| 2025/08/22 | 1,277 | 1,289 | 1,271 | 1,283 | 323,000 |
| 2025/08/21 | 1,268 | 1,274 | 1,258 | 1,269 | 318,000 |
| 2025/08/20 | 1,254 | 1,276 | 1,253 | 1,265 | 550,900 |
| 2025/08/19 | 1,250 | 1,257 | 1,245 | 1,254 | 372,400 |
| 2025/08/18 | 1,258 | 1,260 | 1,245 | 1,247 | 522,500 |
| 2025/08/15 | 1,243 | 1,254 | 1,236 | 1,253 | 617,900 |
| 2025/08/14 | 1,230 | 1,238 | 1,222 | 1,233 | 533,100 |
| 2025/08/13 | 1,229 | 1,235 | 1,218 | 1,229 | 426,300 |
| 2025/08/12 | 1,221 | 1,228 | 1,216 | 1,221 | 709,900 |
| 2025/08/08 | 1,198 | 1,212 | 1,198 | 1,207 | 567,200 |
| 2025/08/07 | 1,192 | 1,199 | 1,190 | 1,196 | 400,700 |
| 2025/08/06 | 1,180 | 1,192 | 1,175 | 1,192 | 441,400 |
| 2025/08/05 | 1,170 | 1,180 | 1,167 | 1,177 | 388,800 |
| 2025/08/04 | 1,156 | 1,163 | 1,152 | 1,163 | 483,000 |
| 2025/08/01 | 1,161 | 1,174 | 1,158 | 1,171 | 557,900 |
| 2025/07/31 | 1,189 | 1,202 | 1,158 | 1,160 | 1,599,300 |
| 2025/07/30 | 1,117 | 1,133 | 1,117 | 1,129 | 518,000 |
| 2025/07/29 | 1,125 | 1,126 | 1,114 | 1,115 | 368,300 |
| 2025/07/28 | 1,143 | 1,143 | 1,125 | 1,125 | 583,600 |
| 2025/07/25 | 1,130 | 1,146 | 1,124 | 1,139 | 501,500 |
| 2025/07/24 | 1,115 | 1,133 | 1,115 | 1,125 | 643,800 |
| 2025/07/23 | 1,110 | 1,122 | 1,106 | 1,114 | 586,000 |
| 2025/07/22 | 1,106 | 1,110 | 1,096 | 1,100 | 384,800 |
| 2025/07/18 | 1,120 | 1,120 | 1,104 | 1,104 | 412,900 |
| 2025/07/17 | 1,103 | 1,118 | 1,097 | 1,117 | 276,000 |
| 2025/07/16 | 1,111 | 1,114 | 1,102 | 1,107 | 345,700 |
| 2025/07/15 | 1,116 | 1,123 | 1,110 | 1,111 | 391,800 |
| 2025/07/14 | 1,095 | 1,117 | 1,095 | 1,116 | 595,000 |
| 2025/07/11 | 1,088 | 1,102 | 1,085 | 1,093 | 604,500 |
| 2025/07/10 | 1,087 | 1,090 | 1,080 | 1,085 | 522,400 |
| 2025/07/09 | 1,075 | 1,094 | 1,074 | 1,087 | 660,300 |
| 2025/07/08 | 1,062 | 1,071 | 1,058 | 1,071 | 348,700 |
| 2025/07/07 | 1,070 | 1,073 | 1,059 | 1,063 | 408,500 |
| 2025/07/04 | 1,064 | 1,070 | 1,063 | 1,069 | 272,100 |
| 2025/07/03 | 1,064 | 1,064 | 1,055 | 1,061 | 489,400 |
| 2025/07/02 | 1,068 | 1,073 | 1,064 | 1,065 | 432,400 |
| 2025/07/01 | 1,070 | 1,073 | 1,062 | 1,072 | 365,800 |
| 2025/06/30 | 1,076 | 1,080 | 1,068 | 1,070 | 375,900 |
| 2025/06/27 | 1,060 | 1,076 | 1,057 | 1,071 | 730,600 |
| 2025/06/26 | 1,049 | 1,055 | 1,042 | 1,055 | 1,065,800 |
| 2025/06/25 | 1,055 | 1,056 | 1,043 | 1,046 | 425,700 |
| 2025/06/24 | 1,066 | 1,069 | 1,053 | 1,055 | 398,500 |
| 2025/06/23 | 1,073 | 1,073 | 1,064 | 1,066 | 200,800 |
| 2025/06/20 | 1,062 | 1,080 | 1,062 | 1,077 | 699,600 |
| 2025/06/19 | 1,065 | 1,066 | 1,059 | 1,064 | 157,800 |
| 2025/06/18 | 1,061 | 1,067 | 1,061 | 1,063 | 193,500 |
| 2025/06/17 | 1,064 | 1,067 | 1,061 | 1,065 | 169,800 |
| 2025/06/16 | 1,062 | 1,068 | 1,059 | 1,063 | 213,100 |
| 2025/06/13 | 1,065 | 1,067 | 1,057 | 1,061 | 261,700 |
| 2025/06/12 | 1,071 | 1,076 | 1,066 | 1,071 | 330,500 |
| 2025/06/11 | 1,068 | 1,074 | 1,067 | 1,071 | 260,400 |
| 2025/06/10 | 1,078 | 1,080 | 1,071 | 1,071 | 218,300 |
| 2025/06/09 | 1,080 | 1,083 | 1,076 | 1,080 | 206,100 |
| 2025/06/06 | 1,066 | 1,076 | 1,066 | 1,076 | 190,600 |
| 2025/06/05 | 1,070 | 1,076 | 1,065 | 1,068 | 249,900 |
| 2025/06/04 | 1,071 | 1,079 | 1,067 | 1,077 | 210,900 |
| 2025/06/03 | 1,080 | 1,081 | 1,071 | 1,071 | 284,100 |
| 2025/06/02 | 1,072 | 1,079 | 1,067 | 1,078 | 213,200 |
| 2025/05/30 | 1,061 | 1,077 | 1,061 | 1,073 | 401,400 |
| 2025/05/29 | 1,060 | 1,073 | 1,060 | 1,067 | 308,500 |
| 2025/05/28 | 1,066 | 1,067 | 1,057 | 1,059 | 370,100 |
| 2025/05/27 | 1,064 | 1,065 | 1,059 | 1,062 | 193,900 |
| 2025/05/26 | 1,066 | 1,072 | 1,057 | 1,058 | 273,500 |
| 2025/05/23 | 1,051 | 1,071 | 1,051 | 1,066 | 339,400 |
| 2025/05/22 | 1,042 | 1,054 | 1,039 | 1,049 | 395,200 |
| 2025/05/21 | 1,047 | 1,055 | 1,045 | 1,053 | 350,700 |
| 2025/05/20 | 1,051 | 1,056 | 1,040 | 1,041 | 441,700 |
| 2025/05/19 | 1,035 | 1,049 | 1,033 | 1,046 | 435,300 |
| 2025/05/16 | 1,060 | 1,061 | 1,037 | 1,043 | 508,100 |
| 2025/05/15 | 1,057 | 1,058 | 1,041 | 1,054 | 380,900 |
| 2025/05/14 | 1,065 | 1,076 | 1,040 | 1,059 | 938,400 |
| 2025/05/13 | 1,093 | 1,102 | 1,077 | 1,077 | 486,400 |
| 2025/05/12 | 1,090 | 1,094 | 1,080 | 1,091 | 293,300 |
| 2025/05/09 | 1,068 | 1,096 | 1,066 | 1,089 | 646,800 |
| 2025/05/08 | 1,049 | 1,062 | 1,045 | 1,057 | 266,400 |
| 2025/05/07 | 1,042 | 1,056 | 1,039 | 1,050 | 374,200 |
| 2025/05/02 | 1,048 | 1,053 | 1,042 | 1,042 | 249,200 |
| 2025/05/01 | 1,046 | 1,053 | 1,042 | 1,053 | 227,100 |
| 2025/04/30 | 1,038 | 1,051 | 1,028 | 1,051 | 486,200 |
| 2025/04/28 | 1,039 | 1,047 | 1,035 | 1,046 | 282,400 |
| 2025/04/25 | 1,031 | 1,042 | 1,030 | 1,038 | 280,700 |
| 2025/04/24 | 1,036 | 1,041 | 1,032 | 1,033 | 155,000 |
| 2025/04/23 | 1,040 | 1,041 | 1,031 | 1,035 | 408,100 |
| 2025/04/22 | 1,020 | 1,032 | 1,017 | 1,031 | 236,500 |
| 2025/04/21 | 1,020 | 1,024 | 1,012 | 1,021 | 160,500 |
| 2025/04/18 | 1,006 | 1,023 | 1,004 | 1,021 | 266,000 |
| 2025/04/17 | 994 | 1,002 | 990 | 1,002 | 227,100 |
| 2025/04/16 | 992 | 993 | 986 | 992 | 242,400 |
| 2025/04/15 | 997 | 998 | 987 | 989 | 226,300 |