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
2005/12/30 2,390 2,410 2,360 2,360 25,700
2005/12/29 2,390 2,420 2,385 2,390 50,500
2005/12/28 2,390 2,410 2,380 2,385 55,000
2005/12/27 2,425 2,425 2,380 2,380 35,000
2005/12/26 2,385 2,425 2,385 2,385 56,300
2005/12/22 2,395 2,410 2,380 2,400 55,800
2005/12/21 2,410 2,440 2,405 2,435 60,300
2005/12/20 2,435 2,435 2,360 2,405 39,400
2005/12/19 2,415 2,455 2,415 2,440 53,200
2005/12/16 2,355 2,470 2,355 2,420 93,200
2005/12/15 2,380 2,450 2,380 2,395 66,900
2005/12/14 2,405 2,445 2,390 2,390 53,500
2005/12/13 2,450 2,490 2,350 2,445 86,600
2005/12/12 2,460 2,475 2,410 2,450 63,000
2005/12/09 2,325 2,420 2,325 2,420 77,100
2005/12/08 2,420 2,460 2,330 2,405 96,200
2005/12/07 2,480 2,485 2,435 2,455 48,300
2005/12/06 2,510 2,510 2,455 2,485 56,100
2005/12/05 2,425 2,500 2,415 2,480 107,900
2005/12/02 2,400 2,430 2,400 2,420 49,500
2005/12/01 2,355 2,430 2,350 2,400 49,500
2005/11/30 2,420 2,425 2,370 2,370 48,800
2005/11/29 2,380 2,430 2,355 2,415 110,600
2005/11/28 2,330 2,375 2,305 2,350 38,100
2005/11/25 2,320 2,350 2,265 2,290 67,800
2005/11/24 2,380 2,410 2,300 2,335 88,300
2005/11/22 2,385 2,440 2,380 2,400 53,100
2005/11/21 2,470 2,470 2,370 2,370 56,300
2005/11/18 2,480 2,480 2,455 2,465 45,400
2005/11/17 2,405 2,470 2,405 2,470 55,800
2005/11/16 2,430 2,440 2,380 2,435 47,200
2005/11/15 2,400 2,450 2,385 2,420 126,300
2005/11/14 2,455 2,460 2,370 2,375 213,500
2005/11/11 2,375 2,450 2,355 2,385 83,000
2005/11/10 2,355 2,360 2,310 2,345 52,600
2005/11/09 2,315 2,380 2,315 2,355 87,100
2005/11/08 2,385 2,395 2,345 2,350 75,100
2005/11/07 2,455 2,455 2,350 2,405 215,300
2005/11/04 2,320 2,570 2,315 2,435 438,100
2005/11/02 2,275 2,320 2,265 2,305 156,500
2005/11/01 2,280 2,285 2,260 2,275 54,000
2005/10/31 2,270 2,280 2,240 2,260 106,900
2005/10/28 2,245 2,250 2,180 2,250 147,700
2005/10/27 2,155 2,220 2,150 2,220 168,300
2005/10/26 2,155 2,155 2,130 2,150 60,200
2005/10/25 2,140 2,165 2,120 2,150 109,700
2005/10/24 2,165 2,165 2,110 2,120 62,600
2005/10/21 2,155 2,155 2,115 2,150 63,900
2005/10/20 2,090 2,135 2,090 2,120 46,100
2005/10/19 2,095 2,095 2,050 2,090 116,900
2005/10/18 2,145 2,165 2,080 2,100 90,400
2005/10/17 2,170 2,170 2,130 2,145 108,600
2005/10/14 2,180 2,180 2,160 2,165 69,500
2005/10/13 2,160 2,170 2,125 2,170 66,800
2005/10/12 2,100 2,160 2,100 2,155 91,600
2005/10/11 2,055 2,095 2,045 2,090 90,100
2005/10/07 2,055 2,080 2,045 2,050 98,200
2005/10/06 2,120 2,120 2,040 2,055 153,500
2005/10/05 2,135 2,140 2,105 2,120 121,100
2005/10/04 2,120 2,135 2,095 2,105 221,000
2005/10/03 2,175 2,190 2,115 2,130 158,200
2005/09/30 2,175 2,175 2,100 2,155 839,500
2005/09/29 2,230 2,230 2,160 2,205 959,700
2005/09/28 2,180 2,240 2,180 2,235 271,300
2005/09/27 2,190 2,195 2,170 2,190 155,900
2005/09/26 2,230 2,235 2,185 2,210 150,400
2005/09/22 2,205 2,215 2,185 2,210 160,500
2005/09/21 2,205 2,235 2,170 2,200 189,600
2005/09/20 2,235 2,240 2,150 2,195 364,400
2005/09/16 2,295 2,300 2,175 2,235 343,400
2005/09/15 2,300 2,360 2,300 2,315 207,500
2005/09/14 2,285 2,320 2,275 2,305 128,900
2005/09/13 2,265 2,290 2,255 2,285 80,000
2005/09/12 2,305 2,315 2,245 2,265 106,300
2005/09/09 2,250 2,285 2,245 2,250 149,000
2005/09/08 2,310 2,330 2,225 2,250 143,700
2005/09/07 2,355 2,355 2,290 2,320 160,600
2005/09/06 2,460 2,460 2,380 2,385 178,000
2005/09/05 2,490 2,490 2,455 2,470 52,700
2005/09/02 2,540 2,540 2,470 2,490 92,200
2005/09/01 2,485 2,610 2,460 2,530 99,900
2005/08/31 2,495 2,500 2,480 2,485 40,200
2005/08/30 2,470 2,520 2,470 2,505 70,700
2005/08/29 2,445 2,460 2,425 2,455 31,500
2005/08/26 2,360 2,400 2,360 2,375 26,500
2005/08/25 2,415 2,420 2,320 2,325 95,800
2005/08/24 2,420 2,445 2,420 2,420 21,000
2005/08/23 2,490 2,510 2,420 2,430 82,600
2005/08/22 2,400 2,565 2,400 2,480 142,100
2005/08/19 2,285 2,330 2,275 2,330 20,900
2005/08/18 2,300 2,320 2,280 2,320 15,600
2005/08/17 2,240 2,310 2,215 2,280 20,200
2005/08/16 2,225 2,250 2,210 2,240 24,200
2005/08/15 2,265 2,265 2,215 2,260 27,200
2005/08/12 2,320 2,320 2,225 2,265 20,000
2005/08/11 2,265 2,330 2,205 2,320 82,400
2005/08/10 2,120 2,265 2,120 2,250 44,800
2005/08/09 2,050 2,120 2,050 2,100 26,800
2005/08/08 2,020 2,045 2,000 2,045 19,400
2005/08/05 2,030 2,045 2,010 2,020 15,100
2005/08/04 2,040 2,055 2,035 2,045 36,100
2005/08/03 2,060 2,075 2,050 2,075 38,600
2005/08/02 2,050 2,080 2,035 2,055 23,700
2005/08/01 2,050 2,070 2,040 2,055 19,600
2005/07/29 2,015 2,020 2,000 2,005 11,500
2005/07/28 2,000 2,015 1,999 2,015 11,600
2005/07/27 2,010 2,025 1,999 2,015 11,000
2005/07/26 2,005 2,025 1,993 2,015 17,700
2005/07/25 2,030 2,040 2,015 2,035 20,400
2005/07/22 1,992 2,005 1,985 1,995 24,200
2005/07/21 2,000 2,010 1,989 1,992 17,100
2005/07/20 1,982 2,005 1,982 1,996 17,300
2005/07/19 2,000 2,035 1,975 2,000 18,400
2005/07/15 2,000 2,010 1,995 2,010 14,200
2005/07/14 1,992 2,065 1,985 1,996 25,200
2005/07/13 2,015 2,070 1,982 2,010 43,700
2005/07/12 2,060 2,065 2,025 2,055 16,200
2005/07/11 2,090 2,090 2,060 2,060 28,800
2005/07/08 2,080 2,085 2,070 2,085 8,700
2005/07/07 2,080 2,095 2,080 2,090 25,200
2005/07/06 2,085 2,085 2,060 2,080 16,300
2005/07/05 2,095 2,095 2,015 2,060 12,600
2005/07/04 2,010 2,095 2,010 2,095 38,700
2005/07/01 2,020 2,095 2,005 2,025 16,700
2005/06/30 2,015 2,045 2,005 2,030 51,300
2005/06/29 2,025 2,025 1,972 1,985 13,400
2005/06/28 1,994 1,999 1,964 1,971 15,200
2005/06/27 1,995 1,995 1,963 1,966 10,200
2005/06/24 1,987 1,993 1,987 1,988 7,200
2005/06/23 2,000 2,010 1,990 2,005 5,300
2005/06/22 2,000 2,015 1,987 2,005 5,700
2005/06/21 1,985 2,000 1,985 2,000 24,100
2005/06/20 2,000 2,025 1,975 2,025 11,300
2005/06/17 2,025 2,050 1,990 1,996 21,200
2005/06/16 2,000 2,100 1,987 2,035 23,100
2005/06/15 1,995 2,025 1,950 1,995 11,400
2005/06/14 2,000 2,000 1,998 1,998 2,500
2005/06/13 2,035 2,035 1,995 1,995 51,600
2005/06/10 2,055 2,055 2,020 2,035 101,300
2005/06/09 2,075 2,085 2,040 2,080 64,400
2005/06/08 1,968 2,040 1,964 2,015 60,700
2005/06/07 1,899 1,955 1,897 1,927 24,300
2005/06/06 1,920 1,945 1,920 1,931 11,200
2005/06/03 1,943 1,943 1,822 1,880 19,400
2005/06/02 1,951 1,951 1,920 1,920 4,400
2005/06/01 1,932 1,950 1,931 1,948 1,000
2005/05/31 1,902 1,975 1,902 1,930 9,900
2005/05/30 1,970 1,970 1,920 1,950 11,300
2005/05/27 1,977 1,977 1,919 1,968 700
2005/05/26 1,915 1,949 1,902 1,949 2,700
2005/05/25 1,969 1,969 1,905 1,915 4,000
2005/05/24 1,979 1,979 1,935 1,955 8,300
2005/05/23 1,990 1,990 1,933 1,980 4,900
2005/05/20 1,975 1,977 1,950 1,977 10,600
2005/05/19 1,980 1,999 1,979 1,983 33,900
2005/05/18 1,980 2,000 1,980 2,000 6,500
2005/05/17 2,020 2,025 1,980 1,980 6,700
2005/05/16 2,030 2,030 1,960 2,000 2,900
2005/05/13 2,010 2,010 2,000 2,000 9,800
2005/05/12 2,005 2,025 1,995 2,000 30,700
2005/05/11 1,990 2,000 1,980 2,000 1,700
2005/05/10 2,000 2,025 2,000 2,025 3,300
2005/05/09 2,000 2,025 1,980 2,025 3,300
2005/05/06 1,990 2,025 1,987 2,025 6,400
2005/05/02 1,975 2,005 1,975 2,000 5,900
2005/04/28 2,015 2,020 2,005 2,015 20,700
2005/04/27 1,940 2,000 1,940 2,000 4,000
2005/04/26 1,970 2,000 1,950 1,951 12,300
2005/04/25 2,000 2,000 2,000 2,000 1,200
2005/04/22 1,959 1,990 1,940 1,970 10,500
2005/04/21 1,875 1,959 1,771 1,959 58,100
2005/04/20 1,980 2,000 1,920 1,958 17,700
2005/04/19 1,980 2,000 1,980 1,983 7,100
2005/04/18 1,990 2,000 1,980 1,988 22,600
2005/04/15 2,050 2,090 2,015 2,090 12,100
2005/04/14 2,075 2,085 2,070 2,080 58,200
2005/04/13 2,080 2,085 2,070 2,080 38,100
2005/04/12 2,065 2,085 2,065 2,075 18,200
2005/04/11 2,050 2,060 2,020 2,060 5,400
2005/04/08 2,050 2,050 2,025 2,045 30,500
2005/04/07 2,040 2,060 2,010 2,045 26,800
2005/04/06 2,005 2,060 2,000 2,040 62,200
2005/04/05 2,010 2,025 1,990 2,005 59,600
2005/04/04 2,050 2,050 2,025 2,050 8,100
2005/04/01 2,070 2,075 2,040 2,050 10,400
2005/03/31 2,040 2,090 2,030 2,085 40,800
2005/03/30 2,065 2,065 2,015 2,030 71,400
2005/03/29 2,025 2,055 1,999 2,025 48,800
2005/03/28 2,100 2,120 2,015 2,065 30,200
2005/03/25 2,160 2,160 2,100 2,100 117,400
2005/03/24 2,145 2,150 2,100 2,140 47,000
2005/03/23 2,100 2,125 2,060 2,125 33,500
2005/03/22 2,120 2,120 2,090 2,105 21,500
2005/03/18 2,000 2,200 2,000 2,080 94,300
2005/03/17 1,995 1,998 1,978 1,995 31,100
2005/03/16 1,979 1,995 1,978 1,993 30,000
2005/03/15 1,995 1,995 1,977 1,978 61,700
2005/03/14 1,990 1,995 1,980 1,981 15,600
2005/03/11 1,977 1,999 1,968 1,990 52,200
2005/03/10 2,005 2,005 1,980 2,000 25,700
2005/03/09 1,998 2,050 1,985 1,985 42,100
2005/03/08 2,000 2,000 1,983 1,999 25,700
2005/03/07 1,997 2,020 1,983 1,999 33,800
2005/03/04 1,960 1,997 1,960 1,997 31,300
2005/03/03 2,000 2,005 1,980 2,000 54,700
2005/03/02 1,995 2,000 1,971 1,971 29,900
2005/03/01 2,010 2,020 1,970 1,990 21,800
2005/02/28 1,960 2,050 1,950 1,996 91,900
2005/02/25 1,950 1,950 1,914 1,937 25,000
2005/02/24 1,934 1,945 1,911 1,940 65,700
2005/02/23 1,907 1,919 1,890 1,910 50,800
2005/02/22 1,949 1,949 1,936 1,949 25,200
2005/02/21 1,950 1,954 1,938 1,950 82,100
2005/02/18 1,979 1,980 1,936 1,950 46,000
2005/02/17 1,936 1,980 1,936 1,980 35,700
2005/02/16 1,973 1,985 1,935 1,935 39,400
2005/02/15 1,980 1,994 1,962 1,972 38,900
2005/02/14 1,957 1,985 1,881 1,976 80,700
2005/02/10 1,930 1,942 1,880 1,897 19,000
2005/02/09 1,973 1,973 1,927 1,930 13,900
2005/02/08 1,989 1,989 1,955 1,960 21,500
2005/02/07 1,980 1,987 1,970 1,984 66,300
2005/02/04 1,952 1,979 1,950 1,970 70,700
2005/02/03 1,950 1,950 1,899 1,922 20,200
2005/02/02 1,950 1,970 1,940 1,950 60,800
2005/02/01 1,920 1,970 1,910 1,970 82,400
2005/01/31 1,880 1,930 1,877 1,930 67,100
2005/01/28 1,880 1,900 1,842 1,885 90,700
2005/01/27 1,830 1,888 1,804 1,881 211,200
2005/01/26 1,748 1,800 1,735 1,800 138,200
2005/01/25 1,720 1,745 1,715 1,730 55,600
2005/01/24 1,718 1,725 1,691 1,710 107,400
2005/01/21 1,727 1,727 1,685 1,703 97,700
2005/01/20 1,740 1,750 1,735 1,741 94,900
2005/01/19 1,753 1,780 1,723 1,770 139,700
2005/01/18 1,760 1,760 1,750 1,754 60,800
2005/01/17 1,760 1,760 1,742 1,755 43,500
2005/01/14 1,790 1,792 1,755 1,763 23,500
2005/01/13 1,792 1,798 1,760 1,760 15,500
2005/01/12 1,800 1,800 1,760 1,762 46,500
2005/01/11 1,776 1,800 1,757 1,800 53,500
2005/01/07 1,747 1,779 1,747 1,757 32,700
2005/01/06 1,747 1,777 1,745 1,777 32,700
2005/01/05 1,751 1,751 1,748 1,751 38,400
2005/01/04 1,758 1,758 1,751 1,751 2,800

このページの先頭へ