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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/14 | 988 | 994 | 983 | 989 | 357,700 |
| 2025/04/11 | 955 | 985 | 948 | 982 | 575,700 |
| 2025/04/10 | 1,000 | 1,003 | 981 | 985 | 722,100 |
| 2025/04/09 | 949 | 952 | 928 | 947 | 923,000 |
| 2025/04/08 | 955 | 988 | 952 | 975 | 690,100 |
| 2025/04/07 | 912 | 950 | 886 | 921 | 1,058,500 |
| 2025/04/04 | 1,004 | 1,007 | 969 | 987 | 1,073,700 |
| 2025/04/03 | 1,011 | 1,023 | 1,009 | 1,019 | 636,300 |
| 2025/04/02 | 1,063 | 1,067 | 1,038 | 1,042 | 302,500 |
| 2025/04/01 | 1,058 | 1,067 | 1,048 | 1,056 | 493,200 |
| 2025/03/31 | 1,043 | 1,051 | 1,025 | 1,043 | 689,700 |
| 2025/03/28 | 1,051 | 1,066 | 1,047 | 1,060 | 513,800 |
| 2025/03/27 | 1,070 | 1,080 | 1,064 | 1,080 | 599,700 |
| 2025/03/26 | 1,068 | 1,071 | 1,062 | 1,070 | 370,500 |
| 2025/03/25 | 1,072 | 1,072 | 1,061 | 1,069 | 267,600 |
| 2025/03/24 | 1,069 | 1,071 | 1,058 | 1,069 | 325,200 |
| 2025/03/21 | 1,067 | 1,075 | 1,066 | 1,069 | 438,200 |
| 2025/03/19 | 1,065 | 1,071 | 1,063 | 1,066 | 240,100 |
| 2025/03/18 | 1,062 | 1,070 | 1,061 | 1,065 | 288,300 |
| 2025/03/17 | 1,054 | 1,059 | 1,049 | 1,056 | 317,600 |
| 2025/03/14 | 1,045 | 1,062 | 1,045 | 1,049 | 670,000 |
| 2025/03/13 | 1,042 | 1,052 | 1,036 | 1,049 | 499,300 |
| 2025/03/12 | 1,022 | 1,036 | 1,021 | 1,036 | 411,500 |
| 2025/03/11 | 1,028 | 1,028 | 1,015 | 1,024 | 602,900 |
| 2025/03/10 | 1,044 | 1,045 | 1,030 | 1,032 | 399,600 |
| 2025/03/07 | 1,038 | 1,045 | 1,030 | 1,040 | 454,900 |
| 2025/03/06 | 1,048 | 1,052 | 1,043 | 1,044 | 242,500 |
| 2025/03/05 | 1,037 | 1,041 | 1,031 | 1,040 | 326,700 |
| 2025/03/04 | 1,047 | 1,051 | 1,033 | 1,037 | 254,200 |
| 2025/03/03 | 1,038 | 1,047 | 1,036 | 1,046 | 301,400 |
| 2025/02/28 | 1,039 | 1,049 | 1,029 | 1,031 | 759,900 |
| 2025/02/27 | 1,026 | 1,039 | 1,023 | 1,038 | 291,700 |
| 2025/02/26 | 1,025 | 1,026 | 1,014 | 1,026 | 428,600 |
| 2025/02/25 | 1,020 | 1,027 | 1,017 | 1,025 | 335,600 |
| 2025/02/21 | 1,020 | 1,024 | 1,014 | 1,020 | 431,900 |
| 2025/02/20 | 1,027 | 1,027 | 1,018 | 1,022 | 304,800 |
| 2025/02/19 | 1,038 | 1,049 | 1,028 | 1,029 | 305,600 |
| 2025/02/18 | 1,039 | 1,042 | 1,026 | 1,037 | 392,100 |
| 2025/02/17 | 1,049 | 1,050 | 1,039 | 1,039 | 288,200 |
| 2025/02/14 | 1,050 | 1,050 | 1,039 | 1,046 | 232,200 |
| 2025/02/13 | 1,044 | 1,050 | 1,041 | 1,050 | 280,700 |
| 2025/02/12 | 1,045 | 1,045 | 1,034 | 1,041 | 315,300 |
| 2025/02/10 | 1,048 | 1,052 | 1,038 | 1,040 | 331,100 |
| 2025/02/07 | 1,046 | 1,051 | 1,041 | 1,045 | 397,400 |
| 2025/02/06 | 1,032 | 1,051 | 1,026 | 1,043 | 1,011,700 |
| 2025/02/05 | 1,010 | 1,019 | 1,009 | 1,014 | 690,300 |
| 2025/02/04 | 1,014 | 1,015 | 1,005 | 1,005 | 576,800 |
| 2025/02/03 | 1,016 | 1,017 | 1,005 | 1,007 | 584,500 |
| 2025/01/31 | 1,025 | 1,026 | 1,014 | 1,019 | 263,300 |
| 2025/01/30 | 1,020 | 1,024 | 1,012 | 1,024 | 376,100 |
| 2025/01/29 | 1,025 | 1,029 | 1,021 | 1,022 | 649,000 |
| 2025/01/28 | 1,022 | 1,025 | 1,017 | 1,023 | 461,900 |
| 2025/01/27 | 1,015 | 1,020 | 1,010 | 1,020 | 428,200 |
| 2025/01/24 | 1,010 | 1,013 | 1,005 | 1,006 | 487,200 |
| 2025/01/23 | 1,006 | 1,009 | 1,003 | 1,008 | 326,700 |
| 2025/01/22 | 1,010 | 1,012 | 1,005 | 1,006 | 311,500 |
| 2025/01/21 | 1,019 | 1,020 | 1,008 | 1,008 | 251,800 |
| 2025/01/20 | 1,012 | 1,019 | 1,010 | 1,014 | 285,300 |
| 2025/01/17 | 1,007 | 1,012 | 1,002 | 1,008 | 430,500 |
| 2025/01/16 | 1,015 | 1,020 | 1,005 | 1,007 | 505,900 |
| 2025/01/15 | 1,014 | 1,017 | 1,008 | 1,010 | 462,900 |
| 2025/01/14 | 1,015 | 1,018 | 1,003 | 1,008 | 526,500 |
| 2025/01/10 | 1,026 | 1,027 | 1,012 | 1,020 | 436,700 |
| 2025/01/09 | 1,036 | 1,037 | 1,027 | 1,030 | 372,400 |
| 2025/01/08 | 1,047 | 1,055 | 1,038 | 1,039 | 394,000 |
| 2025/01/07 | 1,062 | 1,064 | 1,048 | 1,048 | 513,900 |
| 2025/01/06 | 1,060 | 1,065 | 1,054 | 1,059 | 498,500 |
| 2024/12/30 | 1,059 | 1,067 | 1,054 | 1,056 | 429,400 |
| 2024/12/27 | 1,050 | 1,056 | 1,049 | 1,055 | 391,600 |
| 2024/12/26 | 1,030 | 1,042 | 1,030 | 1,042 | 444,800 |
| 2024/12/25 | 1,033 | 1,033 | 1,020 | 1,030 | 288,800 |
| 2024/12/24 | 1,019 | 1,031 | 1,013 | 1,028 | 422,200 |
| 2024/12/23 | 1,008 | 1,011 | 1,004 | 1,010 | 238,800 |