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
2006/12/29 2,965 2,990 2,940 2,940 10,000
2006/12/28 2,965 2,975 2,935 2,965 28,600
2006/12/27 2,995 3,020 2,965 2,985 41,800
2006/12/26 2,995 3,010 2,935 3,000 82,900
2006/12/25 3,080 3,080 2,995 3,040 14,100
2006/12/22 3,030 3,080 3,000 3,060 15,100
2006/12/21 3,090 3,090 3,030 3,080 70,500
2006/12/20 3,030 3,080 2,990 3,070 51,300
2006/12/19 2,960 3,080 2,920 2,950 177,500
2006/12/18 2,980 3,000 2,930 2,950 127,800
2006/12/15 2,985 3,050 2,970 2,990 74,000
2006/12/14 2,990 3,010 2,970 2,980 117,300
2006/12/13 2,975 2,985 2,950 2,985 74,800
2006/12/12 2,970 3,020 2,935 2,975 86,800
2006/12/11 3,050 3,050 2,930 2,965 181,400
2006/12/08 3,090 3,160 3,030 3,070 110,100
2006/12/07 3,000 3,030 2,990 3,020 73,400
2006/12/06 2,975 3,010 2,945 3,000 65,300
2006/12/05 2,905 3,010 2,900 2,975 143,100
2006/12/04 2,845 2,940 2,815 2,935 78,000
2006/12/01 2,930 3,000 2,895 2,900 79,100
2006/11/30 2,820 2,945 2,820 2,930 70,900
2006/11/29 2,755 2,820 2,715 2,815 58,400
2006/11/28 2,730 2,810 2,705 2,765 56,000
2006/11/27 2,600 2,740 2,600 2,715 71,300
2006/11/24 2,585 2,585 2,530 2,570 39,100
2006/11/22 2,500 2,590 2,460 2,585 22,200
2006/11/21 2,515 2,575 2,510 2,515 39,000
2006/11/20 2,600 2,640 2,500 2,515 41,000
2006/11/17 2,685 2,710 2,625 2,650 19,300
2006/11/16 2,715 2,750 2,675 2,690 19,700
2006/11/15 2,780 2,785 2,695 2,710 38,900
2006/11/14 2,685 2,795 2,670 2,730 75,900
2006/11/13 2,780 2,800 2,620 2,690 58,900
2006/11/10 2,695 2,740 2,665 2,740 52,500
2006/11/09 2,670 2,755 2,650 2,655 48,400
2006/11/08 2,785 2,825 2,695 2,695 37,500
2006/11/07 2,840 2,865 2,750 2,775 48,500
2006/11/06 2,915 2,965 2,795 2,800 75,200
2006/11/02 2,905 2,925 2,830 2,855 17,300
2006/11/01 2,860 2,930 2,830 2,880 50,200
2006/10/31 2,940 2,965 2,900 2,925 37,000
2006/10/30 2,920 2,940 2,880 2,900 53,000
2006/10/27 2,980 2,980 2,880 2,895 87,500
2006/10/26 2,965 2,990 2,950 2,975 50,800
2006/10/25 3,000 3,000 2,950 2,965 44,000
2006/10/24 3,000 3,000 2,940 2,985 47,600
2006/10/23 2,975 2,990 2,920 2,985 33,600
2006/10/20 2,980 2,980 2,945 2,970 29,000
2006/10/19 3,000 3,030 2,920 2,940 52,700
2006/10/18 2,820 2,910 2,785 2,900 32,700
2006/10/17 2,890 2,890 2,815 2,835 27,300
2006/10/16 2,835 2,870 2,800 2,820 43,000
2006/10/13 2,735 2,785 2,670 2,695 55,200
2006/10/12 2,670 2,720 2,650 2,670 63,800
2006/10/11 2,845 2,845 2,675 2,675 76,400
2006/10/10 2,920 2,920 2,835 2,840 38,600
2006/10/06 3,040 3,040 2,925 2,930 29,000
2006/10/05 2,970 3,020 2,940 3,020 33,600
2006/10/04 2,955 3,000 2,890 2,890 46,800
2006/10/03 2,980 3,000 2,975 2,985 27,000
2006/10/02 2,980 2,985 2,915 2,965 24,900
2006/09/29 2,960 2,985 2,915 2,945 25,000
2006/09/28 2,900 2,970 2,855 2,960 56,100
2006/09/27 2,800 2,905 2,775 2,880 58,300
2006/09/26 2,785 2,815 2,735 2,770 38,400
2006/09/25 2,870 2,875 2,775 2,800 57,600
2006/09/22 2,840 2,880 2,790 2,805 28,400
2006/09/21 2,905 2,910 2,825 2,850 17,600
2006/09/20 2,950 2,955 2,905 2,905 8,000
2006/09/19 2,935 3,040 2,935 2,960 40,300
2006/09/15 2,900 2,940 2,870 2,920 30,700
2006/09/14 2,940 2,965 2,890 2,920 39,700
2006/09/13 3,020 3,020 2,910 2,940 24,700
2006/09/12 2,930 2,995 2,910 2,945 53,300
2006/09/11 2,975 3,000 2,920 2,920 23,000
2006/09/08 2,945 2,995 2,945 2,970 55,400
2006/09/07 2,975 3,000 2,910 2,935 26,900
2006/09/06 3,060 3,060 3,000 3,000 11,700
2006/09/05 2,995 3,050 2,980 2,995 11,900
2006/09/04 2,925 2,985 2,925 2,965 16,900
2006/09/01 2,930 2,985 2,915 2,915 32,900
2006/08/31 2,875 2,940 2,850 2,920 64,000
2006/08/30 2,935 2,945 2,820 2,835 69,700
2006/08/29 2,935 2,960 2,930 2,940 19,700
2006/08/28 3,010 3,030 2,880 2,905 33,400
2006/08/25 3,030 3,090 2,980 3,020 19,800
2006/08/24 3,050 3,050 3,000 3,020 16,100
2006/08/23 3,080 3,100 3,030 3,050 14,900
2006/08/22 3,100 3,150 3,040 3,100 14,300
2006/08/21 3,200 3,200 3,070 3,070 20,800
2006/08/18 3,120 3,210 3,080 3,180 35,700
2006/08/17 3,240 3,250 3,070 3,120 71,200
2006/08/16 3,200 3,240 3,120 3,230 32,000
2006/08/15 3,060 3,190 3,060 3,170 19,000
2006/08/14 2,980 3,210 2,955 3,150 34,000
2006/08/11 2,980 3,040 2,980 3,030 14,800
2006/08/10 3,050 3,050 3,010 3,030 21,400
2006/08/09 3,000 3,070 2,955 3,060 46,100
2006/08/08 2,990 3,020 2,960 3,020 16,700
2006/08/07 3,020 3,020 2,950 2,975 91,900
2006/08/04 3,010 3,050 3,000 3,020 28,200
2006/08/03 3,050 3,050 3,000 3,010 55,500
2006/08/02 2,900 3,020 2,845 2,960 68,800
2006/08/01 2,870 2,880 2,800 2,860 37,400
2006/07/31 2,810 2,920 2,740 2,835 66,700
2006/07/28 2,655 2,790 2,650 2,780 102,400
2006/07/27 2,535 2,645 2,465 2,615 107,900
2006/07/26 2,580 2,625 2,515 2,530 103,500
2006/07/25 2,490 2,650 2,490 2,575 170,400
2006/07/24 2,460 2,525 2,460 2,485 195,000
2006/07/21 2,590 2,590 2,365 2,420 327,300
2006/07/20 2,525 2,650 2,525 2,630 150,300
2006/07/19 2,670 2,670 2,515 2,525 85,500
2006/07/18 2,695 2,775 2,640 2,650 118,100
2006/07/14 2,725 2,775 2,670 2,675 86,000
2006/07/13 2,665 2,745 2,625 2,685 43,600
2006/07/12 2,700 2,740 2,630 2,665 51,400
2006/07/11 2,755 2,810 2,705 2,760 42,800
2006/07/10 2,755 2,755 2,675 2,740 40,900
2006/07/07 2,805 2,805 2,730 2,750 53,100
2006/07/06 2,835 2,860 2,785 2,790 27,000
2006/07/05 2,910 2,910 2,850 2,860 25,200
2006/07/04 2,940 3,020 2,885 2,915 85,400
2006/07/03 2,900 2,930 2,880 2,925 56,300
2006/06/30 2,870 2,965 2,835 2,850 107,900
2006/06/29 2,830 2,905 2,815 2,820 68,400
2006/06/28 2,830 2,925 2,830 2,865 69,100
2006/06/27 2,815 2,980 2,800 2,870 188,900
2006/06/26 2,780 2,780 2,685 2,735 56,400
2006/06/23 2,830 2,830 2,720 2,780 107,000
2006/06/22 2,795 2,845 2,745 2,825 80,600
2006/06/21 2,770 2,820 2,690 2,715 80,000
2006/06/20 2,830 2,870 2,745 2,750 59,500
2006/06/19 2,795 2,885 2,795 2,835 86,400
2006/06/16 2,860 2,880 2,775 2,795 80,000
2006/06/15 2,800 2,850 2,760 2,830 73,800
2006/06/14 2,790 2,845 2,655 2,790 121,100
2006/06/13 2,915 2,945 2,795 2,795 58,000
2006/06/12 2,855 2,975 2,830 2,955 89,500
2006/06/09 2,900 3,020 2,760 2,910 124,900
2006/06/08 2,980 2,980 2,850 2,910 227,900
2006/06/07 3,130 3,150 3,000 3,010 129,000
2006/06/06 3,210 3,240 3,170 3,180 52,400
2006/06/05 3,360 3,360 3,200 3,310 104,900
2006/06/02 3,420 3,450 3,250 3,360 142,400
2006/06/01 3,410 3,470 3,310 3,470 115,900
2006/05/31 3,190 3,470 3,190 3,320 149,000
2006/05/30 3,300 3,340 3,270 3,290 80,200
2006/05/29 3,280 3,290 3,210 3,260 69,100
2006/05/26 3,200 3,240 3,150 3,230 64,200
2006/05/25 3,250 3,250 3,150 3,190 49,700
2006/05/24 3,110 3,250 3,100 3,200 53,300
2006/05/23 3,100 3,160 3,040 3,100 119,000
2006/05/22 3,190 3,320 3,160 3,220 120,400
2006/05/19 3,110 3,200 3,090 3,180 50,700
2006/05/18 3,050 3,230 3,040 3,200 316,900
2006/05/17 3,090 3,230 3,050 3,200 246,800
2006/05/16 3,140 3,160 3,030 3,040 89,800
2006/05/15 3,050 3,210 3,020 3,190 124,800
2006/05/12 3,110 3,110 2,925 3,010 92,400
2006/05/11 3,100 3,170 3,000 3,090 55,500
2006/05/10 3,140 3,240 3,130 3,150 46,000
2006/05/09 3,190 3,280 3,190 3,240 36,400
2006/05/08 3,290 3,290 3,150 3,240 58,600
2006/05/02 3,190 3,240 3,160 3,240 61,300
2006/05/01 3,040 3,230 3,040 3,150 102,300
2006/04/28 3,060 3,120 3,030 3,090 51,100
2006/04/27 3,080 3,150 3,000 3,100 131,600
2006/04/26 2,940 2,995 2,885 2,910 78,000
2006/04/25 2,990 3,080 2,900 2,955 192,500
2006/04/24 3,010 3,060 2,925 2,950 133,600
2006/04/21 3,000 3,120 2,995 3,060 74,000
2006/04/20 3,160 3,190 3,060 3,090 45,200
2006/04/19 3,300 3,330 3,200 3,210 32,000
2006/04/18 3,180 3,300 3,180 3,250 82,400
2006/04/17 3,330 3,330 3,210 3,210 53,100
2006/04/14 3,430 3,430 3,330 3,360 40,500
2006/04/13 3,430 3,450 3,330 3,390 38,100
2006/04/12 3,420 3,460 3,370 3,370 40,100
2006/04/11 3,340 3,470 3,340 3,410 73,700
2006/04/10 3,360 3,410 3,320 3,360 62,600
2006/04/07 3,300 3,390 3,280 3,390 67,800
2006/04/06 3,220 3,300 3,220 3,280 73,200
2006/04/05 3,310 3,340 3,130 3,180 128,100
2006/04/04 3,320 3,380 3,270 3,310 93,600
2006/04/03 3,150 3,440 3,140 3,310 202,000
2006/03/31 3,090 3,140 3,050 3,110 98,800
2006/03/30 3,140 3,150 3,050 3,050 77,000
2006/03/29 3,170 3,200 3,130 3,170 68,800
2006/03/28 3,190 3,200 3,140 3,160 50,900
2006/03/27 3,070 3,160 3,040 3,160 78,200
2006/03/24 3,050 3,090 3,030 3,070 57,900
2006/03/23 3,170 3,180 3,030 3,100 85,000
2006/03/22 3,090 3,180 3,090 3,120 108,200
2006/03/20 3,070 3,080 3,020 3,080 119,900
2006/03/17 3,050 3,180 3,050 3,100 205,900
2006/03/16 2,990 3,080 2,985 3,050 101,800
2006/03/15 2,905 3,080 2,905 3,040 190,000
2006/03/14 2,895 2,910 2,845 2,860 62,000
2006/03/13 2,830 2,895 2,815 2,885 89,200
2006/03/10 2,790 2,850 2,775 2,815 114,900
2006/03/09 2,680 2,750 2,665 2,750 107,600
2006/03/08 2,655 2,725 2,625 2,690 110,300
2006/03/07 2,675 2,690 2,615 2,625 126,900
2006/03/06 2,730 2,755 2,685 2,710 96,200
2006/03/03 2,600 2,725 2,600 2,725 80,400
2006/03/02 2,685 2,715 2,665 2,665 127,200
2006/03/01 2,620 2,715 2,605 2,685 278,100
2006/02/28 2,580 2,680 2,565 2,630 197,400
2006/02/27 2,520 2,540 2,495 2,495 127,300
2006/02/24 2,390 2,470 2,380 2,455 83,500
2006/02/23 2,370 2,495 2,355 2,470 151,000
2006/02/22 2,350 2,390 2,330 2,360 88,500
2006/02/21 2,340 2,395 2,330 2,340 53,000
2006/02/20 2,330 2,425 2,320 2,415 107,900
2006/02/17 2,440 2,450 2,380 2,380 54,100
2006/02/16 2,360 2,470 2,350 2,445 114,000
2006/02/15 2,410 2,420 2,365 2,380 36,400
2006/02/14 2,320 2,405 2,315 2,400 77,700
2006/02/13 2,360 2,410 2,340 2,360 139,200
2006/02/10 2,430 2,430 2,330 2,335 66,300
2006/02/09 2,410 2,430 2,390 2,395 75,000
2006/02/08 2,400 2,430 2,395 2,405 109,600
2006/02/07 2,370 2,460 2,350 2,440 127,800
2006/02/06 2,375 2,385 2,310 2,335 136,500
2006/02/03 2,255 2,320 2,250 2,255 112,000
2006/02/02 2,290 2,325 2,275 2,275 56,500
2006/02/01 2,250 2,320 2,250 2,290 56,100
2006/01/31 2,235 2,280 2,220 2,260 155,900
2006/01/30 2,360 2,400 2,270 2,275 85,800
2006/01/27 2,225 2,320 2,225 2,290 103,800
2006/01/26 2,240 2,265 2,210 2,220 83,200
2006/01/25 2,295 2,295 2,220 2,225 82,200
2006/01/24 2,315 2,335 2,265 2,295 43,800
2006/01/23 2,290 2,335 2,240 2,245 59,700
2006/01/20 2,360 2,360 2,275 2,300 44,100
2006/01/19 2,240 2,340 2,195 2,340 32,100
2006/01/18 2,310 2,330 2,090 2,245 70,400
2006/01/17 2,395 2,435 2,350 2,355 91,800
2006/01/16 2,450 2,450 2,400 2,425 33,100
2006/01/13 2,445 2,480 2,430 2,440 43,700
2006/01/12 2,455 2,490 2,445 2,460 53,500
2006/01/11 2,435 2,465 2,420 2,445 56,500
2006/01/10 2,485 2,535 2,455 2,455 106,200
2006/01/06 2,410 2,480 2,410 2,480 80,400
2006/01/05 2,395 2,430 2,395 2,410 70,700
2006/01/04 2,410 2,415 2,390 2,395 39,400

このページの先頭へ