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
2013/12/30 3,010 3,070 2,977 3,055 136,000
2013/12/27 2,986 2,993 2,932 2,980 121,400
2013/12/26 2,890 2,959 2,890 2,951 104,100
2013/12/25 2,880 2,902 2,870 2,886 143,900
2013/12/24 2,896 2,930 2,864 2,867 109,600
2013/12/20 2,855 2,890 2,855 2,888 78,800
2013/12/19 2,914 2,923 2,863 2,880 126,400
2013/12/18 2,850 2,875 2,844 2,864 90,600
2013/12/17 2,853 2,892 2,848 2,853 81,100
2013/12/16 2,936 2,936 2,840 2,840 116,400
2013/12/13 2,922 2,967 2,896 2,936 214,500
2013/12/12 2,980 2,980 2,917 2,930 140,300
2013/12/11 3,010 3,010 2,978 3,000 118,300
2013/12/10 3,005 3,020 2,991 3,015 115,300
2013/12/09 3,010 3,035 2,990 3,010 110,900
2013/12/06 2,986 2,998 2,966 2,992 135,600
2013/12/05 2,989 3,025 2,980 2,995 198,600
2013/12/04 3,000 3,010 2,958 2,968 236,000
2013/12/03 3,050 3,080 3,020 3,025 214,200
2013/12/02 3,000 3,055 2,993 3,040 117,200
2013/11/29 3,030 3,045 2,988 3,005 134,300
2013/11/28 3,020 3,045 3,000 3,015 131,500
2013/11/27 3,050 3,080 2,998 3,000 182,400
2013/11/26 3,095 3,100 3,060 3,085 131,000
2013/11/25 3,040 3,100 3,035 3,100 135,400
2013/11/22 3,055 3,060 3,010 3,030 124,400
2013/11/21 2,970 3,055 2,970 3,050 232,100
2013/11/20 2,942 2,985 2,942 2,973 116,000
2013/11/19 3,000 3,020 2,960 2,973 159,400
2013/11/18 3,035 3,075 2,999 3,035 313,900
2013/11/15 2,960 3,005 2,946 2,986 302,800
2013/11/14 2,919 2,961 2,900 2,932 218,100
2013/11/13 2,978 2,978 2,878 2,890 183,800
2013/11/12 2,950 2,989 2,935 2,979 252,500
2013/11/11 2,945 2,976 2,910 2,949 341,400
2013/11/08 2,845 2,900 2,811 2,895 345,000
2013/11/07 2,838 2,850 2,800 2,845 304,400
2013/11/06 2,693 2,840 2,662 2,838 336,600
2013/11/05 2,696 2,719 2,646 2,692 234,600
2013/11/01 2,776 2,776 2,638 2,681 186,700
2013/10/31 2,808 2,813 2,743 2,753 164,700
2013/10/30 2,817 2,820 2,775 2,808 196,000
2013/10/29 2,809 2,820 2,766 2,786 236,600
2013/10/28 2,746 2,820 2,730 2,790 460,900
2013/10/25 2,740 2,745 2,684 2,715 211,600
2013/10/24 2,701 2,730 2,652 2,723 167,100
2013/10/23 2,677 2,738 2,669 2,700 545,400
2013/10/22 2,599 2,670 2,592 2,670 365,100
2013/10/21 2,578 2,604 2,569 2,598 108,300
2013/10/18 2,603 2,624 2,582 2,585 116,300
2013/10/17 2,598 2,631 2,594 2,610 184,300
2013/10/16 2,551 2,570 2,531 2,559 133,200
2013/10/15 2,625 2,625 2,556 2,561 143,700
2013/10/11 2,621 2,633 2,585 2,597 202,200
2013/10/10 2,599 2,611 2,560 2,605 261,700
2013/10/09 2,499 2,583 2,460 2,578 222,800
2013/10/08 2,414 2,507 2,414 2,498 266,100
2013/10/07 2,433 2,459 2,404 2,414 146,600
2013/10/04 2,440 2,482 2,418 2,458 149,900
2013/10/03 2,475 2,498 2,457 2,466 154,200
2013/10/02 2,518 2,562 2,450 2,478 238,500
2013/10/01 2,540 2,583 2,531 2,540 228,700
2013/09/30 2,565 2,595 2,526 2,555 238,100
2013/09/27 2,651 2,654 2,610 2,615 302,700
2013/09/26 2,550 2,648 2,550 2,647 438,500
2013/09/25 2,590 2,609 2,550 2,588 450,800
2013/09/24 2,562 2,587 2,543 2,555 329,700
2013/09/20 2,523 2,556 2,512 2,552 397,900
2013/09/19 2,481 2,500 2,458 2,500 378,200
2013/09/18 2,420 2,468 2,415 2,455 351,700
2013/09/17 2,431 2,445 2,415 2,420 234,600
2013/09/13 2,450 2,454 2,411 2,434 283,200
2013/09/12 2,440 2,445 2,410 2,425 260,500
2013/09/11 2,444 2,454 2,404 2,439 585,900
2013/09/10 2,394 2,449 2,341 2,449 3,083,200
2013/09/09 2,430 2,464 2,397 2,398 343,100
2013/09/06 2,430 2,445 2,382 2,391 279,600
2013/09/05 2,409 2,422 2,364 2,404 441,600
2013/09/04 2,357 2,400 2,342 2,384 518,100
2013/09/03 2,315 2,411 2,313 2,406 1,542,800
2013/09/02 2,181 2,309 2,181 2,268 1,763,900
2013/08/30 2,290 2,318 2,228 2,228 685,000
2013/08/29 2,316 2,359 2,274 2,318 572,600
2013/08/28 2,450 2,456 2,388 2,416 246,500
2013/08/27 2,551 2,552 2,503 2,510 210,700
2013/08/26 2,608 2,620 2,586 2,598 251,700
2013/08/23 2,608 2,667 2,604 2,608 654,900
2013/08/22 2,892 2,926 2,857 2,903 30,000
2013/08/21 2,900 2,929 2,852 2,901 36,100
2013/08/20 2,918 2,982 2,892 2,893 63,500
2013/08/19 2,943 2,948 2,870 2,912 66,100
2013/08/16 2,943 2,981 2,905 2,942 52,200
2013/08/15 3,020 3,050 2,965 2,973 64,100
2013/08/14 3,045 3,065 2,951 3,015 49,800
2013/08/13 2,939 3,020 2,930 3,015 32,900
2013/08/12 2,945 2,965 2,918 2,922 24,700
2013/08/09 2,997 3,020 2,951 2,981 48,300
2013/08/08 3,060 3,115 3,000 3,015 44,500
2013/08/07 3,140 3,170 3,075 3,075 66,700
2013/08/06 3,105 3,225 3,080 3,225 115,000
2013/08/05 3,035 3,070 3,010 3,035 33,800
2013/08/02 2,980 3,050 2,980 3,040 41,600
2013/08/01 2,891 2,961 2,873 2,960 45,600
2013/07/31 2,905 2,952 2,880 2,890 50,500
2013/07/30 2,821 2,964 2,821 2,943 53,300
2013/07/29 2,900 2,945 2,854 2,860 72,200
2013/07/26 3,025 3,105 2,982 3,005 105,000
2013/07/25 3,230 3,250 3,120 3,125 114,600
2013/07/24 3,295 3,300 3,235 3,250 105,100
2013/07/23 3,280 3,335 3,265 3,290 68,800
2013/07/22 3,350 3,370 3,295 3,335 100,900
2013/07/19 3,400 3,450 3,260 3,300 174,600
2013/07/18 3,425 3,450 3,405 3,405 41,700
2013/07/17 3,370 3,460 3,350 3,455 65,200
2013/07/16 3,360 3,420 3,330 3,405 52,900
2013/07/12 3,360 3,360 3,295 3,335 71,500
2013/07/11 3,340 3,365 3,285 3,350 101,500
2013/07/10 3,390 3,420 3,355 3,395 59,000
2013/07/09 3,345 3,395 3,335 3,385 90,300
2013/07/08 3,305 3,375 3,305 3,325 81,000
2013/07/05 3,245 3,290 3,215 3,290 73,900
2013/07/04 3,205 3,280 3,190 3,230 64,600
2013/07/03 3,190 3,215 3,140 3,210 87,300
2013/07/02 3,020 3,200 3,000 3,195 174,100
2013/07/01 2,900 2,953 2,863 2,951 74,100
2013/06/28 2,800 2,879 2,750 2,855 117,500
2013/06/27 2,670 2,728 2,600 2,727 81,600
2013/06/26 2,764 2,771 2,661 2,666 43,200
2013/06/25 2,751 2,790 2,637 2,695 87,300
2013/06/24 2,805 2,842 2,738 2,748 89,100
2013/06/21 2,771 2,812 2,712 2,792 60,700
2013/06/20 2,902 2,908 2,812 2,821 93,500
2013/06/19 2,926 2,975 2,910 2,952 97,800
2013/06/18 2,925 2,976 2,841 2,862 116,700
2013/06/17 2,816 2,927 2,812 2,925 109,000
2013/06/14 2,934 2,986 2,810 2,865 156,300
2013/06/13 2,884 2,952 2,825 2,873 132,500
2013/06/12 2,860 3,010 2,830 2,984 63,100
2013/06/11 3,015 3,065 2,932 2,960 108,600
2013/06/10 2,997 3,060 2,997 3,035 60,500
2013/06/07 2,831 2,980 2,830 2,925 93,200
2013/06/06 2,995 3,105 2,921 2,931 143,300
2013/06/05 3,170 3,320 3,060 3,065 169,200
2013/06/04 3,010 3,180 2,930 3,170 142,100
2013/06/03 3,140 3,160 3,045 3,075 112,100
2013/05/31 3,250 3,315 3,190 3,230 96,400
2013/05/30 3,255 3,300 3,190 3,210 115,100
2013/05/29 3,350 3,420 3,275 3,370 101,000
2013/05/28 3,270 3,350 3,210 3,285 114,500
2013/05/27 3,220 3,380 3,215 3,320 136,800
2013/05/24 3,500 3,595 3,255 3,480 164,200
2013/05/23 3,695 3,695 3,440 3,440 243,000
2013/05/22 3,680 3,770 3,645 3,705 103,000
2013/05/21 3,870 3,870 3,675 3,700 173,300
2013/05/20 3,990 4,050 3,915 3,925 274,100
2013/05/17 3,495 4,035 3,420 3,825 445,500
2013/05/16 3,250 3,380 3,240 3,365 163,000
2013/05/15 3,455 3,460 3,315 3,335 150,300
2013/05/14 3,450 3,495 3,440 3,450 108,100
2013/05/13 3,370 3,445 3,335 3,440 206,500
2013/05/10 3,350 3,350 3,220 3,300 303,500
2013/05/09 3,400 3,465 3,400 3,420 66,200
2013/05/08 3,445 3,495 3,420 3,440 109,300
2013/05/07 3,430 3,460 3,405 3,445 83,300
2013/05/02 3,360 3,425 3,345 3,365 124,900
2013/05/01 3,395 3,445 3,345 3,415 98,800
2013/04/30 3,420 3,450 3,370 3,420 90,800
2013/04/26 3,445 3,460 3,395 3,420 126,900
2013/04/25 3,425 3,475 3,360 3,445 224,200
2013/04/24 3,330 3,425 3,330 3,425 166,700
2013/04/23 3,165 3,300 3,160 3,290 131,800
2013/04/22 3,080 3,190 3,080 3,160 102,400
2013/04/19 3,075 3,085 3,020 3,045 99,900
2013/04/18 3,165 3,165 3,070 3,085 111,500
2013/04/17 3,075 3,180 3,075 3,160 90,900
2013/04/16 3,000 3,085 2,965 3,025 122,900
2013/04/15 3,100 3,105 3,035 3,060 76,200
2013/04/12 3,100 3,145 3,035 3,100 111,300
2013/04/11 3,070 3,120 3,045 3,110 225,400
2013/04/10 3,000 3,110 2,981 3,015 153,900
2013/04/09 3,090 3,120 2,955 3,020 242,500
2013/04/08 2,962 3,035 2,870 3,010 294,900
2013/04/05 2,954 2,956 2,856 2,894 177,400
2013/04/04 2,700 2,836 2,616 2,836 122,800
2013/04/03 2,645 2,705 2,620 2,700 133,400
2013/04/02 2,650 2,707 2,605 2,648 245,600
2013/04/01 2,853 2,876 2,714 2,714 112,100
2013/03/29 2,925 2,925 2,844 2,889 107,300
2013/03/28 2,933 2,943 2,876 2,904 75,400
2013/03/27 2,937 2,953 2,910 2,932 147,700
2013/03/26 2,915 2,964 2,867 2,947 408,100
2013/03/25 2,953 3,020 2,906 2,906 172,300
2013/03/22 2,934 2,976 2,891 2,901 124,200
2013/03/21 2,894 2,965 2,864 2,935 157,300
2013/03/19 2,832 2,856 2,814 2,848 75,800
2013/03/18 2,845 2,846 2,795 2,796 112,000
2013/03/15 2,791 2,870 2,789 2,846 119,400
2013/03/14 2,771 2,779 2,744 2,756 63,700
2013/03/13 2,749 2,769 2,712 2,743 72,500
2013/03/12 2,800 2,819 2,762 2,763 85,400
2013/03/11 2,715 2,791 2,704 2,783 90,800
2013/03/08 2,608 2,698 2,603 2,681 179,700
2013/03/07 2,632 2,634 2,603 2,609 61,400
2013/03/06 2,630 2,632 2,598 2,627 60,200
2013/03/05 2,619 2,627 2,569 2,580 55,400
2013/03/04 2,546 2,618 2,543 2,579 72,100
2013/03/01 2,453 2,541 2,437 2,536 94,900
2013/02/28 2,431 2,466 2,413 2,444 81,600
2013/02/27 2,439 2,470 2,413 2,413 65,900
2013/02/26 2,420 2,460 2,392 2,426 73,200
2013/02/25 2,470 2,483 2,426 2,435 78,700
2013/02/22 2,440 2,458 2,410 2,440 134,700
2013/02/21 2,424 2,459 2,418 2,450 151,700
2013/02/20 2,396 2,428 2,389 2,423 84,400
2013/02/19 2,348 2,388 2,343 2,381 67,000
2013/02/18 2,291 2,359 2,291 2,349 116,000
2013/02/15 2,266 2,288 2,255 2,288 115,400
2013/02/14 2,304 2,319 2,257 2,284 81,700
2013/02/13 2,356 2,381 2,292 2,304 87,900
2013/02/12 2,374 2,388 2,348 2,364 121,200
2013/02/08 2,348 2,364 2,319 2,344 154,300
2013/02/07 2,320 2,344 2,319 2,340 144,900
2013/02/06 2,490 2,494 2,315 2,318 464,600
2013/02/05 2,445 2,488 2,423 2,460 156,800
2013/02/04 2,455 2,462 2,441 2,445 86,600
2013/02/01 2,468 2,470 2,432 2,442 128,300
2013/01/31 2,465 2,469 2,440 2,450 83,600
2013/01/30 2,439 2,469 2,435 2,456 84,400
2013/01/29 2,428 2,450 2,403 2,429 72,800
2013/01/28 2,463 2,463 2,417 2,428 61,900
2013/01/25 2,429 2,444 2,407 2,424 81,900
2013/01/24 2,368 2,423 2,356 2,398 96,900
2013/01/23 2,403 2,442 2,376 2,387 74,600
2013/01/22 2,450 2,453 2,386 2,428 85,400
2013/01/21 2,456 2,484 2,421 2,455 50,600
2013/01/18 2,462 2,488 2,420 2,450 58,700
2013/01/17 2,410 2,437 2,357 2,423 95,400
2013/01/16 2,451 2,463 2,406 2,410 52,900
2013/01/15 2,472 2,504 2,448 2,464 72,500
2013/01/11 2,485 2,504 2,434 2,444 68,800
2013/01/10 2,472 2,486 2,448 2,468 67,800
2013/01/09 2,435 2,515 2,435 2,472 55,300
2013/01/08 2,493 2,497 2,438 2,462 52,800
2013/01/07 2,546 2,587 2,481 2,492 72,000
2013/01/04 2,488 2,531 2,433 2,525 72,500

このページの先頭へ