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
2012/12/28 2,399 2,415 2,346 2,411 33,400
2012/12/27 2,370 2,400 2,345 2,373 48,800
2012/12/26 2,292 2,355 2,292 2,343 50,600
2012/12/25 2,300 2,324 2,289 2,292 37,700
2012/12/21 2,279 2,300 2,248 2,270 39,000
2012/12/20 2,260 2,299 2,245 2,272 48,000
2012/12/19 2,246 2,290 2,246 2,289 54,900
2012/12/18 2,201 2,267 2,189 2,234 137,400
2012/12/17 2,221 2,226 2,144 2,157 101,600
2012/12/14 2,205 2,235 2,178 2,183 92,200
2012/12/13 2,250 2,255 2,210 2,216 39,700
2012/12/12 2,206 2,245 2,201 2,230 46,100
2012/12/11 2,178 2,182 2,160 2,178 19,600
2012/12/10 2,202 2,202 2,165 2,175 19,800
2012/12/07 2,217 2,220 2,171 2,178 41,800
2012/12/06 2,213 2,238 2,206 2,211 52,500
2012/12/05 2,174 2,223 2,162 2,188 98,800
2012/12/04 2,116 2,168 2,111 2,154 55,700
2012/12/03 2,089 2,145 2,078 2,116 55,600
2012/11/30 2,129 2,134 2,091 2,092 40,400
2012/11/29 2,121 2,151 2,090 2,112 38,700
2012/11/28 2,145 2,148 2,088 2,107 37,000
2012/11/27 2,127 2,158 2,127 2,144 39,300
2012/11/26 2,140 2,160 2,116 2,121 43,900
2012/11/22 2,110 2,118 2,076 2,107 42,500
2012/11/21 2,089 2,121 2,059 2,075 66,900
2012/11/20 2,089 2,097 2,073 2,089 84,900
2012/11/19 2,059 2,088 2,056 2,074 26,200
2012/11/16 2,029 2,040 1,980 2,031 27,100
2012/11/15 2,020 2,041 2,002 2,011 24,800
2012/11/14 1,964 2,014 1,963 2,007 37,700
2012/11/13 1,970 1,981 1,931 1,972 45,500
2012/11/12 1,970 1,994 1,970 1,971 24,800
2012/11/09 1,995 2,030 1,975 1,998 38,600
2012/11/08 2,009 2,047 1,995 2,039 51,500
2012/11/07 2,072 2,072 2,006 2,009 51,200
2012/11/06 2,054 2,059 2,004 2,054 50,500
2012/11/05 2,070 2,079 2,055 2,059 36,400
2012/11/02 2,054 2,069 2,044 2,052 37,200
2012/11/01 2,047 2,047 2,013 2,032 40,500
2012/10/31 1,989 2,035 1,985 2,015 65,400
2012/10/30 1,982 2,007 1,955 1,965 127,700
2012/10/29 2,008 2,049 1,972 1,983 92,800
2012/10/26 1,994 2,007 1,979 1,993 60,200
2012/10/25 1,983 1,995 1,965 1,994 31,800
2012/10/24 1,975 2,009 1,975 1,982 30,800
2012/10/23 2,009 2,009 1,979 1,995 16,700
2012/10/22 1,970 2,013 1,970 2,001 28,000
2012/10/19 2,015 2,015 1,970 1,995 37,300
2012/10/18 1,984 2,022 1,984 2,016 52,200
2012/10/17 1,958 1,977 1,951 1,969 32,100
2012/10/16 1,929 1,944 1,917 1,931 25,400
2012/10/15 1,899 1,931 1,888 1,917 23,100
2012/10/12 1,908 1,933 1,891 1,895 59,300
2012/10/11 1,875 1,910 1,867 1,898 44,400
2012/10/10 1,921 1,933 1,890 1,900 59,000
2012/10/09 1,930 1,970 1,930 1,939 62,500
2012/10/05 1,937 1,943 1,915 1,923 57,000
2012/10/04 1,914 1,959 1,911 1,940 47,500
2012/10/03 1,917 1,928 1,890 1,906 35,400
2012/10/02 1,911 1,933 1,900 1,911 38,000
2012/10/01 1,935 1,936 1,882 1,901 71,800
2012/09/28 1,977 1,977 1,930 1,942 68,200
2012/09/27 1,975 1,981 1,952 1,970 55,300
2012/09/26 1,969 2,003 1,966 1,980 61,700
2012/09/25 1,946 1,991 1,936 1,990 61,500
2012/09/24 1,979 1,984 1,946 1,970 76,800
2012/09/21 1,970 1,999 1,969 1,973 71,500
2012/09/20 2,067 2,073 1,966 1,976 192,900
2012/09/19 2,102 2,113 2,067 2,074 61,900
2012/09/18 2,131 2,149 2,106 2,116 48,200
2012/09/14 2,107 2,145 2,107 2,136 68,200
2012/09/13 2,084 2,097 2,052 2,091 33,500
2012/09/12 2,023 2,084 2,017 2,083 39,500
2012/09/11 2,050 2,050 2,014 2,038 30,300
2012/09/10 1,996 2,069 1,988 2,068 45,400
2012/09/07 2,002 2,023 1,988 1,997 47,500
2012/09/06 1,921 1,985 1,920 1,983 47,300
2012/09/05 1,910 1,932 1,895 1,920 36,200
2012/09/04 1,940 1,943 1,897 1,910 35,800
2012/09/03 1,951 1,973 1,938 1,941 32,400
2012/08/31 1,952 1,979 1,947 1,947 19,400
2012/08/30 2,004 2,006 1,959 1,965 27,700
2012/08/29 1,995 2,007 1,979 2,006 25,000
2012/08/28 2,016 2,025 1,971 1,986 41,500
2012/08/27 2,006 2,020 1,997 2,001 30,900
2012/08/24 1,971 1,995 1,960 1,985 40,900
2012/08/23 2,004 2,017 1,987 1,995 47,600
2012/08/22 1,997 2,012 1,970 2,008 59,500
2012/08/21 1,953 2,014 1,945 2,004 50,400
2012/08/20 1,941 1,963 1,931 1,952 36,600
2012/08/17 1,923 1,934 1,898 1,931 34,600
2012/08/16 1,938 1,938 1,896 1,917 42,400
2012/08/15 1,926 1,939 1,896 1,933 54,500
2012/08/14 1,904 1,930 1,894 1,926 57,600
2012/08/13 1,893 1,911 1,882 1,896 42,000
2012/08/10 1,923 1,939 1,862 1,881 130,300
2012/08/09 1,984 1,990 1,912 1,933 90,900
2012/08/08 1,972 1,992 1,961 1,982 246,400
2012/08/07 1,901 1,963 1,895 1,956 219,200
2012/08/06 2,040 2,051 1,891 1,901 181,100
2012/08/03 2,078 2,100 2,038 2,090 61,900
2012/08/02 1,993 2,103 1,991 2,083 67,900
2012/08/01 1,984 2,010 1,964 1,996 49,200
2012/07/31 1,977 2,005 1,967 1,984 56,400
2012/07/30 1,975 1,993 1,956 1,993 28,500
2012/07/27 1,947 1,969 1,934 1,946 28,100
2012/07/26 1,879 1,909 1,867 1,909 22,900
2012/07/25 1,860 1,900 1,857 1,874 35,600
2012/07/24 1,883 1,893 1,869 1,879 23,600
2012/07/23 1,874 1,914 1,867 1,874 27,800
2012/07/20 1,946 1,950 1,890 1,893 35,900
2012/07/19 1,973 1,984 1,946 1,949 25,200
2012/07/18 1,956 1,978 1,945 1,948 38,200
2012/07/17 1,963 1,991 1,944 1,944 30,000
2012/07/13 1,930 1,984 1,930 1,956 31,900
2012/07/12 1,973 1,984 1,929 1,931 34,900
2012/07/11 1,950 1,962 1,931 1,955 21,500
2012/07/10 1,974 1,991 1,941 1,941 46,500
2012/07/09 1,970 2,008 1,953 1,974 44,000
2012/07/06 2,005 2,035 1,983 1,987 37,800
2012/07/05 2,009 2,035 1,990 2,005 40,400
2012/07/04 2,015 2,040 1,994 2,008 49,800
2012/07/03 1,940 2,018 1,940 1,994 51,000
2012/07/02 2,011 2,014 1,940 1,949 65,700
2012/06/29 1,936 2,002 1,925 1,977 137,700
2012/06/28 1,950 1,967 1,922 1,936 123,300
2012/06/27 1,935 1,935 1,897 1,921 59,700
2012/06/26 1,912 1,930 1,912 1,925 108,200
2012/06/25 1,941 1,951 1,898 1,911 88,500
2012/06/22 1,900 1,920 1,867 1,911 87,500
2012/06/21 1,889 1,921 1,876 1,916 51,400
2012/06/20 1,845 1,884 1,841 1,873 28,200
2012/06/19 1,828 1,849 1,815 1,820 36,600
2012/06/18 1,836 1,848 1,825 1,833 32,900
2012/06/15 1,783 1,822 1,783 1,800 67,000
2012/06/14 1,770 1,782 1,741 1,768 70,700
2012/06/13 1,813 1,834 1,770 1,787 48,600
2012/06/12 1,793 1,817 1,777 1,815 43,000
2012/06/11 1,845 1,861 1,816 1,821 42,100
2012/06/08 1,842 1,842 1,787 1,813 91,900
2012/06/07 1,821 1,869 1,794 1,854 82,100
2012/06/06 1,783 1,828 1,767 1,806 61,800
2012/06/05 1,762 1,779 1,740 1,766 84,000
2012/06/04 1,767 1,788 1,748 1,761 41,600
2012/06/01 1,844 1,865 1,813 1,823 55,900
2012/05/31 1,843 1,882 1,839 1,873 42,600
2012/05/30 1,897 1,897 1,850 1,874 33,900
2012/05/29 1,862 1,904 1,841 1,897 60,700
2012/05/28 1,909 1,909 1,863 1,888 33,100
2012/05/25 1,909 1,921 1,877 1,885 56,200
2012/05/24 1,887 1,929 1,884 1,909 29,400
2012/05/23 1,924 1,936 1,876 1,884 67,600
2012/05/22 1,939 1,957 1,912 1,938 72,100
2012/05/21 1,864 1,934 1,853 1,899 55,000
2012/05/18 1,890 1,916 1,871 1,884 97,000
2012/05/17 1,891 1,989 1,891 1,968 70,700
2012/05/16 1,916 1,943 1,891 1,913 60,300
2012/05/15 1,950 1,964 1,895 1,917 93,400
2012/05/14 1,990 2,015 1,960 1,968 62,900
2012/05/11 2,016 2,055 1,980 1,995 126,400
2012/05/10 2,060 2,060 1,988 1,989 141,400
2012/05/09 2,092 2,123 2,060 2,072 65,300
2012/05/08 2,085 2,126 2,073 2,105 79,800
2012/05/07 2,073 2,120 2,060 2,085 87,800
2012/05/02 2,132 2,189 2,114 2,154 88,900
2012/05/01 2,185 2,185 2,136 2,141 71,800
2012/04/27 2,206 2,237 2,159 2,185 99,900
2012/04/26 2,226 2,248 2,194 2,206 46,400
2012/04/25 2,198 2,226 2,198 2,210 48,900
2012/04/24 2,173 2,216 2,169 2,200 44,700
2012/04/23 2,216 2,231 2,195 2,205 71,700
2012/04/20 2,137 2,221 2,126 2,218 105,000
2012/04/19 2,188 2,192 2,149 2,159 129,100
2012/04/18 2,203 2,234 2,180 2,214 97,900
2012/04/17 2,176 2,212 2,168 2,174 66,100
2012/04/16 2,235 2,235 2,188 2,194 98,000
2012/04/13 2,224 2,254 2,221 2,244 98,000
2012/04/12 2,204 2,225 2,173 2,218 136,200
2012/04/11 2,125 2,211 2,105 2,200 148,200
2012/04/10 2,155 2,213 2,145 2,153 122,400
2012/04/09 2,120 2,154 2,076 2,133 119,100
2012/04/06 2,099 2,155 2,087 2,121 161,900
2012/04/05 2,050 2,090 2,021 2,077 100,200
2012/04/04 2,136 2,165 2,073 2,088 119,800
2012/04/03 2,152 2,152 2,125 2,135 106,300
2012/04/02 2,164 2,170 2,142 2,166 113,100
2012/03/30 2,150 2,156 2,123 2,144 119,200
2012/03/29 2,169 2,169 2,138 2,149 121,900
2012/03/28 2,159 2,172 2,117 2,170 238,100
2012/03/27 2,074 2,165 2,074 2,165 293,900
2012/03/26 2,050 2,062 2,033 2,051 133,400
2012/03/23 2,037 2,083 2,035 2,071 105,500
2012/03/22 2,045 2,098 2,045 2,073 77,700
2012/03/21 2,043 2,071 2,038 2,040 103,500
2012/03/19 2,089 2,099 2,056 2,059 82,100
2012/03/16 2,073 2,107 2,068 2,081 67,000
2012/03/15 2,068 2,097 2,061 2,075 61,000
2012/03/14 2,105 2,135 2,066 2,066 67,200
2012/03/13 2,102 2,105 2,050 2,051 65,500
2012/03/12 2,088 2,115 2,064 2,101 109,300
2012/03/09 2,024 2,059 2,010 2,050 107,400
2012/03/08 1,945 2,001 1,942 1,996 80,200
2012/03/07 1,900 1,927 1,889 1,927 35,600
2012/03/06 1,942 1,943 1,904 1,920 67,500
2012/03/05 1,950 1,951 1,933 1,940 69,400
2012/03/02 1,900 1,954 1,882 1,949 115,800
2012/03/01 1,891 1,906 1,857 1,867 65,400
2012/02/29 1,890 1,922 1,872 1,883 104,200
2012/02/28 1,877 1,914 1,766 1,898 466,700
2012/02/27 1,975 1,992 1,954 1,956 36,200
2012/02/24 1,990 1,998 1,953 1,958 53,100
2012/02/23 1,979 1,998 1,946 1,987 49,100
2012/02/22 1,958 1,982 1,933 1,978 52,800
2012/02/21 1,953 1,961 1,920 1,923 40,500
2012/02/20 1,948 1,980 1,928 1,955 55,400
2012/02/17 1,938 1,946 1,906 1,913 60,400
2012/02/16 1,900 1,931 1,889 1,901 59,900
2012/02/15 1,853 1,922 1,844 1,911 95,000
2012/02/14 1,801 1,849 1,796 1,844 41,100
2012/02/13 1,787 1,802 1,781 1,790 22,800
2012/02/10 1,804 1,805 1,785 1,787 29,600
2012/02/09 1,819 1,819 1,786 1,806 39,600
2012/02/08 1,769 1,824 1,769 1,824 88,700
2012/02/07 1,800 1,805 1,731 1,753 139,200
2012/02/06 1,877 1,882 1,787 1,794 133,400
2012/02/03 1,879 1,885 1,863 1,877 32,800
2012/02/02 1,934 1,944 1,862 1,886 51,500
2012/02/01 1,923 1,950 1,918 1,934 49,100
2012/01/31 1,897 1,919 1,889 1,912 55,500
2012/01/30 1,900 1,900 1,879 1,885 22,700
2012/01/27 1,892 1,899 1,884 1,885 22,000
2012/01/26 1,870 1,900 1,862 1,892 43,100
2012/01/25 1,863 1,895 1,863 1,870 36,000
2012/01/24 1,842 1,866 1,842 1,847 30,900
2012/01/23 1,879 1,891 1,836 1,842 52,900
2012/01/20 1,757 1,882 1,751 1,878 105,800
2012/01/19 1,733 1,759 1,733 1,738 13,800
2012/01/18 1,720 1,749 1,720 1,727 52,600
2012/01/17 1,729 1,729 1,713 1,720 12,600
2012/01/16 1,737 1,737 1,709 1,728 19,800
2012/01/13 1,747 1,764 1,731 1,757 22,000
2012/01/12 1,755 1,755 1,713 1,738 22,700
2012/01/11 1,746 1,761 1,744 1,745 17,000
2012/01/10 1,726 1,748 1,717 1,735 31,300
2012/01/06 1,720 1,742 1,702 1,709 22,100
2012/01/05 1,747 1,750 1,713 1,720 37,400
2012/01/04 1,744 1,772 1,728 1,754 50,800

このページの先頭へ