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 |