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
2007/12/28 1,860 1,884 1,832 1,833 27,700
2007/12/27 1,878 1,878 1,841 1,859 43,800
2007/12/26 1,835 1,870 1,829 1,863 53,400
2007/12/25 1,860 1,860 1,810 1,849 106,900
2007/12/21 1,825 1,825 1,775 1,789 85,000
2007/12/20 1,864 1,884 1,810 1,817 92,100
2007/12/19 1,868 1,893 1,834 1,834 66,200
2007/12/18 1,846 1,896 1,828 1,868 96,900
2007/12/17 1,883 1,910 1,840 1,844 128,500
2007/12/14 1,907 1,946 1,900 1,922 261,900
2007/12/13 2,000 2,020 1,965 1,967 110,300
2007/12/12 2,040 2,095 2,010 2,085 96,500
2007/12/11 1,949 2,015 1,942 2,000 126,000
2007/12/10 1,955 1,980 1,920 1,948 88,200
2007/12/07 1,961 1,981 1,925 1,966 107,000
2007/12/06 1,900 1,931 1,885 1,931 138,200
2007/12/05 1,887 1,923 1,873 1,918 38,300
2007/12/04 1,929 1,959 1,900 1,900 66,600
2007/12/03 1,925 1,985 1,907 1,958 106,800
2007/11/30 1,860 1,915 1,840 1,915 79,000
2007/11/29 1,839 1,839 1,805 1,839 83,000
2007/11/28 1,860 1,867 1,730 1,790 136,500
2007/11/27 1,730 1,853 1,720 1,840 139,200
2007/11/26 1,791 1,856 1,776 1,820 103,300
2007/11/22 1,800 1,800 1,770 1,783 62,000
2007/11/21 1,819 1,848 1,800 1,811 65,600
2007/11/20 1,800 1,854 1,766 1,849 79,800
2007/11/19 1,894 1,926 1,805 1,815 49,900
2007/11/16 1,887 1,915 1,862 1,881 49,900
2007/11/15 1,939 1,951 1,912 1,922 58,900
2007/11/14 1,882 1,934 1,882 1,913 100,700
2007/11/13 1,850 1,903 1,850 1,881 73,100
2007/11/12 1,873 1,928 1,843 1,862 74,300
2007/11/09 1,925 1,947 1,815 1,843 108,500
2007/11/08 1,965 1,995 1,910 1,943 86,900
2007/11/07 2,125 2,140 2,045 2,045 73,300
2007/11/06 2,045 2,145 2,040 2,125 71,200
2007/11/05 2,140 2,165 2,050 2,065 47,600
2007/11/02 2,175 2,195 2,135 2,135 44,100
2007/11/01 2,195 2,215 2,150 2,215 53,400
2007/10/31 2,080 2,190 2,075 2,185 68,500
2007/10/30 2,030 2,095 2,025 2,080 42,300
2007/10/29 2,065 2,095 2,020 2,035 44,600
2007/10/26 1,990 2,060 1,990 2,010 39,500
2007/10/25 2,070 2,070 1,976 2,015 49,300
2007/10/24 2,095 2,135 2,055 2,070 48,300
2007/10/23 2,080 2,165 2,050 2,090 59,900
2007/10/22 2,030 2,105 2,020 2,075 54,600
2007/10/19 2,115 2,155 2,100 2,135 66,600
2007/10/18 2,035 2,130 2,015 2,120 53,900
2007/10/17 2,060 2,095 2,010 2,040 81,400
2007/10/16 2,195 2,200 2,070 2,090 46,400
2007/10/15 2,235 2,240 2,165 2,195 41,800
2007/10/12 2,205 2,230 2,140 2,165 44,300
2007/10/11 2,215 2,220 2,090 2,200 67,900
2007/10/10 2,240 2,255 2,155 2,175 121,100
2007/10/09 2,315 2,315 2,250 2,280 75,400
2007/10/05 2,200 2,265 2,175 2,235 49,200
2007/10/04 2,215 2,280 2,165 2,210 69,900
2007/10/03 2,150 2,255 2,145 2,255 47,700
2007/10/02 2,160 2,175 2,120 2,145 29,900
2007/10/01 2,105 2,120 2,070 2,115 50,900
2007/09/28 2,110 2,170 2,060 2,100 71,700
2007/09/27 1,961 2,095 1,961 2,090 62,600
2007/09/26 1,895 2,050 1,870 1,954 78,100
2007/09/25 1,850 1,905 1,803 1,865 82,200
2007/09/21 1,900 1,907 1,823 1,851 45,600
2007/09/20 1,923 1,932 1,898 1,915 110,000
2007/09/19 1,950 1,975 1,902 1,923 122,600
2007/09/18 2,005 2,010 1,913 1,915 75,100
2007/09/14 2,045 2,045 2,000 2,010 66,200
2007/09/13 2,050 2,055 2,015 2,020 26,000
2007/09/12 2,080 2,085 2,035 2,040 50,600
2007/09/11 2,050 2,090 2,005 2,055 61,800
2007/09/10 2,100 2,100 2,050 2,055 59,000
2007/09/07 2,090 2,165 2,090 2,130 43,500
2007/09/06 2,150 2,155 2,110 2,130 77,700
2007/09/05 2,230 2,280 2,175 2,190 58,100
2007/09/04 2,290 2,300 2,245 2,270 30,000
2007/09/03 2,320 2,330 2,250 2,290 42,100
2007/08/31 2,230 2,330 2,210 2,330 80,700
2007/08/30 2,205 2,245 2,175 2,195 41,500
2007/08/29 2,150 2,215 2,125 2,195 106,500
2007/08/28 2,220 2,250 2,210 2,235 33,600
2007/08/27 2,305 2,385 2,235 2,260 69,000
2007/08/24 2,240 2,295 2,220 2,255 63,100
2007/08/23 2,205 2,280 2,165 2,265 50,400
2007/08/22 2,160 2,200 2,145 2,165 58,300
2007/08/21 2,120 2,160 2,080 2,130 71,300
2007/08/20 2,130 2,170 2,025 2,040 142,600
2007/08/17 2,170 2,175 2,050 2,050 93,900
2007/08/16 2,180 2,245 2,085 2,145 87,000
2007/08/15 2,265 2,290 2,195 2,195 56,700
2007/08/14 2,305 2,350 2,260 2,300 65,300
2007/08/13 2,125 2,340 2,125 2,265 156,200
2007/08/10 2,165 2,165 2,050 2,090 158,800
2007/08/09 2,330 2,335 2,035 2,185 240,800
2007/08/08 2,360 2,380 2,320 2,325 51,300
2007/08/07 2,460 2,485 2,365 2,385 44,800
2007/08/06 2,465 2,540 2,450 2,475 45,800
2007/08/03 2,495 2,510 2,445 2,465 43,300
2007/08/02 2,510 2,520 2,475 2,500 56,500
2007/08/01 2,515 2,520 2,470 2,470 48,500
2007/07/31 2,530 2,555 2,505 2,545 61,500
2007/07/30 2,520 2,530 2,485 2,530 43,500
2007/07/27 2,590 2,615 2,525 2,565 38,800
2007/07/26 2,625 2,645 2,600 2,605 39,400
2007/07/25 2,655 2,665 2,615 2,625 35,700
2007/07/24 2,645 2,660 2,635 2,650 37,000
2007/07/23 2,655 2,670 2,615 2,630 23,600
2007/07/20 2,745 2,745 2,675 2,680 33,500
2007/07/19 2,675 2,745 2,675 2,745 40,400
2007/07/18 2,740 2,755 2,650 2,670 81,300
2007/07/17 2,780 2,785 2,735 2,750 24,800
2007/07/13 2,765 2,800 2,765 2,780 30,800
2007/07/12 2,785 2,800 2,750 2,755 41,000
2007/07/11 2,820 2,820 2,775 2,785 29,300
2007/07/10 2,805 2,840 2,800 2,825 57,600
2007/07/09 2,800 2,830 2,800 2,800 31,700
2007/07/06 2,860 2,860 2,805 2,810 47,200
2007/07/05 2,870 2,890 2,865 2,885 21,000
2007/07/04 2,900 2,900 2,850 2,865 19,700
2007/07/03 2,860 2,900 2,860 2,890 33,400
2007/07/02 2,820 2,880 2,820 2,875 58,700
2007/06/29 2,855 2,865 2,810 2,815 39,000
2007/06/28 2,810 2,830 2,790 2,830 34,700
2007/06/27 2,835 2,850 2,770 2,770 63,000
2007/06/26 2,780 2,830 2,750 2,810 62,000
2007/06/25 2,805 2,810 2,765 2,765 40,400
2007/06/22 2,785 2,795 2,765 2,795 35,500
2007/06/21 2,785 2,805 2,765 2,790 49,300
2007/06/20 2,785 2,785 2,765 2,780 27,300
2007/06/19 2,805 2,805 2,755 2,760 48,000
2007/06/18 2,825 2,825 2,785 2,805 33,100
2007/06/15 2,760 2,785 2,740 2,775 42,000
2007/06/14 2,750 2,750 2,715 2,740 51,500
2007/06/13 2,730 2,755 2,710 2,745 53,000
2007/06/12 2,780 2,795 2,735 2,760 65,400
2007/06/11 2,825 2,835 2,755 2,780 61,000
2007/06/08 2,850 2,850 2,780 2,825 83,600
2007/06/07 2,845 2,880 2,825 2,880 48,700
2007/06/06 2,810 2,865 2,785 2,835 54,200
2007/06/05 2,820 2,875 2,770 2,795 126,700
2007/06/04 2,920 2,920 2,830 2,845 65,100
2007/06/01 2,920 2,925 2,880 2,890 109,600
2007/05/31 2,935 2,950 2,900 2,925 85,100
2007/05/30 2,880 2,960 2,860 2,935 95,700
2007/05/29 2,800 2,865 2,795 2,840 39,900
2007/05/28 2,805 2,870 2,800 2,815 38,700
2007/05/25 2,830 2,835 2,770 2,820 61,100
2007/05/24 2,815 2,870 2,780 2,860 57,000
2007/05/23 2,840 2,965 2,820 2,935 103,600
2007/05/22 2,745 2,800 2,715 2,800 46,900
2007/05/21 2,740 2,760 2,690 2,740 61,200
2007/05/18 2,760 2,785 2,725 2,740 74,000
2007/05/17 2,785 2,815 2,735 2,745 67,100
2007/05/16 2,810 2,810 2,750 2,795 86,900
2007/05/15 2,950 2,950 2,805 2,820 182,800
2007/05/14 2,840 3,030 2,815 2,930 263,800
2007/05/11 2,790 2,810 2,720 2,760 75,500
2007/05/10 2,780 2,810 2,770 2,790 104,300
2007/05/09 2,730 2,760 2,705 2,740 103,300
2007/05/08 2,720 2,740 2,685 2,710 69,000
2007/05/07 2,730 2,745 2,685 2,740 143,700
2007/05/02 2,625 2,700 2,620 2,675 86,100
2007/05/01 2,690 2,690 2,615 2,625 91,400
2007/04/27 2,570 2,630 2,530 2,620 180,400
2007/04/26 2,675 2,675 2,525 2,530 322,000
2007/04/25 2,655 2,715 2,610 2,620 188,300
2007/04/24 2,685 2,705 2,650 2,685 126,100
2007/04/23 2,725 2,730 2,640 2,675 110,600
2007/04/20 2,715 2,715 2,670 2,680 101,200
2007/04/19 2,760 2,765 2,645 2,715 132,700
2007/04/18 2,650 2,740 2,630 2,725 181,200
2007/04/17 2,620 2,660 2,600 2,625 144,800
2007/04/16 2,595 2,660 2,565 2,580 284,800
2007/04/13 2,645 2,655 2,530 2,555 358,800
2007/04/12 2,665 2,690 2,635 2,650 232,500
2007/04/11 2,740 2,770 2,695 2,705 184,800
2007/04/10 2,785 2,795 2,760 2,760 198,100
2007/04/09 2,855 2,870 2,820 2,835 121,400
2007/04/06 2,885 2,890 2,860 2,870 49,400
2007/04/05 2,870 2,920 2,865 2,890 113,800
2007/04/04 2,920 2,955 2,895 2,930 57,500
2007/04/03 2,885 2,915 2,860 2,910 109,400
2007/04/02 2,920 2,960 2,870 2,885 121,300
2007/03/30 2,945 2,975 2,925 2,960 62,300
2007/03/29 2,850 2,910 2,815 2,890 89,500
2007/03/28 2,875 2,955 2,860 2,875 110,900
2007/03/27 2,880 2,905 2,855 2,875 112,000
2007/03/26 2,930 2,930 2,875 2,930 174,800
2007/03/23 2,820 2,825 2,785 2,805 100,700
2007/03/22 2,785 2,815 2,775 2,795 82,900
2007/03/20 2,785 2,800 2,755 2,765 69,000
2007/03/19 2,805 2,805 2,765 2,775 73,600
2007/03/16 2,770 2,820 2,760 2,770 73,100
2007/03/15 2,810 2,825 2,770 2,780 65,100
2007/03/14 2,765 2,815 2,745 2,750 111,000
2007/03/13 2,870 2,910 2,785 2,785 128,800
2007/03/12 2,900 2,900 2,810 2,845 120,800
2007/03/09 2,780 2,865 2,780 2,860 181,400
2007/03/08 2,810 2,840 2,765 2,820 148,600
2007/03/07 2,975 2,975 2,805 2,825 119,200
2007/03/06 2,855 2,905 2,820 2,855 152,400
2007/03/05 3,040 3,040 2,890 2,895 87,700
2007/03/02 3,090 3,090 3,030 3,060 53,000
2007/03/01 3,200 3,220 3,070 3,080 107,300
2007/02/28 3,300 3,320 3,240 3,250 47,400
2007/02/27 3,360 3,460 3,320 3,380 74,600
2007/02/26 3,350 3,380 3,340 3,340 26,900
2007/02/23 3,380 3,390 3,320 3,380 60,800
2007/02/22 3,320 3,390 3,320 3,330 58,200
2007/02/21 3,320 3,340 3,270 3,300 68,300
2007/02/20 3,330 3,380 3,290 3,320 54,200
2007/02/19 3,350 3,390 3,330 3,360 39,500
2007/02/16 3,410 3,440 3,360 3,390 50,100
2007/02/15 3,400 3,440 3,340 3,400 36,500
2007/02/14 3,520 3,520 3,400 3,400 68,200
2007/02/13 3,400 3,520 3,400 3,480 54,500
2007/02/09 3,350 3,400 3,320 3,360 42,200
2007/02/08 3,420 3,420 3,310 3,330 42,000
2007/02/07 3,390 3,430 3,350 3,400 58,200
2007/02/06 3,500 3,500 3,360 3,410 95,300
2007/02/05 3,530 3,550 3,450 3,450 68,300
2007/02/02 3,400 3,480 3,340 3,430 48,200
2007/02/01 3,410 3,450 3,370 3,400 71,800
2007/01/31 3,460 3,460 3,340 3,340 53,800
2007/01/30 3,450 3,460 3,390 3,400 54,000
2007/01/29 3,340 3,410 3,340 3,410 39,000
2007/01/26 3,290 3,430 3,290 3,330 103,700
2007/01/25 3,510 3,510 3,320 3,320 108,700
2007/01/24 3,490 3,490 3,410 3,460 75,300
2007/01/23 3,400 3,500 3,380 3,490 102,200
2007/01/22 3,380 3,430 3,360 3,410 58,600
2007/01/19 3,350 3,350 3,280 3,340 63,600
2007/01/18 3,280 3,330 3,250 3,310 44,300
2007/01/17 3,260 3,300 3,130 3,260 104,000
2007/01/16 3,210 3,300 3,200 3,290 73,900
2007/01/15 3,300 3,340 3,270 3,310 47,900
2007/01/12 3,190 3,240 3,090 3,220 75,100
2007/01/11 3,220 3,250 3,170 3,180 83,400
2007/01/10 3,200 3,300 3,170 3,200 115,900
2007/01/09 3,050 3,160 3,050 3,140 73,000
2007/01/05 3,090 3,090 3,050 3,070 58,300
2007/01/04 3,000 3,090 2,975 3,090 53,800

このページの先頭へ