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 |
|---|---|---|---|---|---|
| 2025/08/15 | 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 |
| 2024/12/20 | 1,011 | 1,017 | 1,003 | 1,003 | 506,100 |
| 2024/12/19 | 997 | 1,010 | 995 | 1,007 | 394,900 |
| 2024/12/18 | 1,000 | 1,009 | 997 | 1,003 | 381,800 |
| 2024/12/17 | 1,003 | 1,007 | 998 | 998 | 687,300 |
| 2024/12/16 | 1,007 | 1,008 | 1,000 | 1,003 | 497,400 |
| 2024/12/13 | 1,004 | 1,011 | 1,001 | 1,005 | 452,300 |
| 2024/12/12 | 1,016 | 1,019 | 1,011 | 1,012 | 342,700 |
| 2024/12/11 | 1,007 | 1,010 | 1,003 | 1,008 | 266,500 |
| 2024/12/10 | 1,009 | 1,011 | 1,001 | 1,001 | 359,700 |
| 2024/12/09 | 1,005 | 1,008 | 1,000 | 1,003 | 454,500 |
| 2024/12/06 | 1,004 | 1,007 | 997 | 1,000 | 397,600 |
| 2024/12/05 | 1,008 | 1,012 | 999 | 1,000 | 512,800 |
| 2024/12/04 | 1,013 | 1,014 | 1,002 | 1,003 | 322,500 |
| 2024/12/03 | 1,010 | 1,021 | 1,008 | 1,015 | 349,500 |
| 2024/12/02 | 1,003 | 1,009 | 1,003 | 1,005 | 333,700 |
| 2024/11/29 | 1,010 | 1,014 | 1,005 | 1,005 | 212,100 |
| 2024/11/28 | 1,003 | 1,011 | 1,000 | 1,011 | 259,900 |
| 2024/11/27 | 1,010 | 1,012 | 996 | 1,003 | 642,200 |
| 2024/11/26 | 1,015 | 1,021 | 1,008 | 1,016 | 318,100 |
| 2024/11/25 | 1,026 | 1,026 | 1,013 | 1,013 | 391,000 |
| 2024/11/22 | 1,018 | 1,024 | 1,014 | 1,016 | 218,000 |
| 2024/11/21 | 1,025 | 1,032 | 1,017 | 1,018 | 294,400 |
| 2024/11/20 | 1,033 | 1,037 | 1,026 | 1,028 | 189,000 |
| 2024/11/19 | 1,033 | 1,040 | 1,027 | 1,036 | 285,400 |
| 2024/11/18 | 1,025 | 1,038 | 1,024 | 1,030 | 219,200 |
| 2024/11/15 | 1,042 | 1,042 | 1,026 | 1,026 | 341,000 |
| 2024/11/14 | 1,032 | 1,043 | 1,030 | 1,035 | 309,000 |
| 2024/11/13 | 1,047 | 1,050 | 1,028 | 1,031 | 477,600 |
| 2024/11/12 | 1,040 | 1,056 | 1,040 | 1,048 | 402,900 |
| 2024/11/11 | 1,046 | 1,046 | 1,029 | 1,035 | 651,700 |
| 2024/11/08 | 1,060 | 1,064 | 1,046 | 1,056 | 492,300 |
| 2024/11/07 | 1,061 | 1,078 | 1,052 | 1,060 | 1,288,900 |
| 2024/11/06 | 1,010 | 1,034 | 1,008 | 1,031 | 507,400 |
| 2024/11/05 | 1,012 | 1,014 | 1,001 | 1,001 | 348,200 |
| 2024/11/01 | 1,001 | 1,014 | 999 | 1,002 | 376,500 |
| 2024/10/31 | 1,009 | 1,014 | 1,003 | 1,006 | 463,600 |
| 2024/10/30 | 1,001 | 1,011 | 999 | 1,005 | 2,202,400 |
| 2024/10/29 | 999 | 1,003 | 994 | 1,000 | 520,500 |
| 2024/10/28 | 975 | 998 | 970 | 997 | 470,500 |
| 2024/10/25 | 990 | 991 | 973 | 976 | 544,600 |
| 2024/10/24 | 990 | 995 | 978 | 991 | 722,900 |
| 2024/10/23 | 995 | 1,005 | 992 | 992 | 478,700 |
| 2024/10/22 | 1,002 | 1,006 | 987 | 993 | 780,900 |