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
2014/12/30 2,400 2,418 2,396 2,403 58,100
2014/12/29 2,422 2,428 2,386 2,414 92,800
2014/12/26 2,388 2,427 2,388 2,420 85,300
2014/12/25 2,411 2,413 2,381 2,388 81,300
2014/12/24 2,391 2,413 2,389 2,404 132,100
2014/12/22 2,351 2,384 2,351 2,381 104,600
2014/12/19 2,340 2,369 2,340 2,369 196,200
2014/12/18 2,317 2,340 2,303 2,310 129,700
2014/12/17 2,259 2,298 2,253 2,270 129,400
2014/12/16 2,285 2,289 2,261 2,268 210,000
2014/12/15 2,323 2,330 2,290 2,291 166,600
2014/12/12 2,328 2,356 2,324 2,324 273,200
2014/12/11 2,338 2,370 2,324 2,359 356,400
2014/12/10 2,388 2,395 2,341 2,357 173,700
2014/12/09 2,428 2,432 2,398 2,404 185,900
2014/12/08 2,420 2,445 2,412 2,434 304,500
2014/12/05 2,333 2,390 2,314 2,389 1,012,500
2014/12/04 2,356 2,368 2,319 2,331 1,682,700
2014/12/03 2,367 2,374 2,326 2,333 684,800
2014/12/02 2,349 2,359 2,326 2,359 100,500
2014/12/01 2,363 2,365 2,337 2,348 129,500
2014/11/28 2,323 2,355 2,323 2,349 112,900
2014/11/27 2,356 2,368 2,322 2,322 157,600
2014/11/26 2,304 2,349 2,300 2,337 276,500
2014/11/25 2,327 2,330 2,275 2,287 536,400
2014/11/21 2,351 2,355 2,275 2,305 688,100
2014/11/20 2,400 2,407 2,355 2,361 311,600
2014/11/19 2,437 2,465 2,401 2,406 176,900
2014/11/18 2,422 2,441 2,411 2,436 126,500
2014/11/17 2,421 2,428 2,384 2,400 198,600
2014/11/14 2,448 2,448 2,411 2,436 201,800
2014/11/13 2,437 2,453 2,400 2,408 397,000
2014/11/12 2,489 2,498 2,437 2,453 323,200
2014/11/11 2,521 2,529 2,431 2,468 410,300
2014/11/10 2,551 2,574 2,524 2,530 182,600
2014/11/07 2,594 2,639 2,550 2,574 194,400
2014/11/06 2,706 2,706 2,614 2,622 187,400
2014/11/05 2,716 2,720 2,657 2,701 178,600
2014/11/04 2,751 2,816 2,690 2,741 380,600
2014/10/31 2,488 2,620 2,462 2,609 276,100
2014/10/30 2,487 2,493 2,442 2,455 249,300
2014/10/29 2,445 2,494 2,444 2,494 92,600
2014/10/28 2,427 2,440 2,392 2,419 86,600
2014/10/27 2,409 2,435 2,394 2,432 92,200
2014/10/24 2,397 2,408 2,367 2,373 127,300
2014/10/23 2,386 2,406 2,346 2,354 231,200
2014/10/22 2,450 2,455 2,401 2,410 142,300
2014/10/21 2,410 2,441 2,373 2,392 112,000
2014/10/20 2,365 2,430 2,355 2,415 153,900
2014/10/17 2,348 2,373 2,306 2,307 129,800
2014/10/16 2,326 2,346 2,301 2,339 154,000
2014/10/15 2,355 2,378 2,343 2,371 124,000
2014/10/14 2,334 2,374 2,334 2,360 182,800
2014/10/10 2,340 2,404 2,339 2,398 186,300
2014/10/09 2,450 2,465 2,398 2,398 107,100
2014/10/08 2,428 2,452 2,406 2,439 116,500
2014/10/07 2,490 2,502 2,431 2,431 114,500
2014/10/06 2,485 2,504 2,475 2,485 60,600
2014/10/03 2,449 2,488 2,443 2,459 67,100
2014/10/02 2,490 2,490 2,447 2,448 145,900
2014/10/01 2,569 2,569 2,518 2,523 74,800
2014/09/30 2,565 2,565 2,524 2,554 101,400
2014/09/29 2,604 2,604 2,568 2,576 53,300
2014/09/26 2,589 2,597 2,567 2,584 81,900
2014/09/25 2,629 2,638 2,615 2,633 114,600
2014/09/24 2,600 2,624 2,566 2,621 121,500
2014/09/22 2,625 2,627 2,595 2,609 79,000
2014/09/19 2,607 2,640 2,595 2,623 99,500
2014/09/18 2,595 2,627 2,586 2,607 96,400
2014/09/17 2,637 2,639 2,585 2,595 115,100
2014/09/16 2,654 2,679 2,607 2,623 167,500
2014/09/12 2,656 2,656 2,625 2,640 107,100
2014/09/11 2,647 2,657 2,622 2,638 82,000
2014/09/10 2,603 2,637 2,596 2,633 123,300
2014/09/09 2,609 2,629 2,609 2,618 111,000
2014/09/08 2,601 2,620 2,581 2,603 80,800
2014/09/05 2,598 2,598 2,578 2,584 100,900
2014/09/04 2,579 2,581 2,563 2,571 57,900
2014/09/03 2,599 2,604 2,565 2,577 110,000
2014/09/02 2,556 2,597 2,556 2,585 68,600
2014/09/01 2,552 2,584 2,551 2,556 52,700
2014/08/29 2,579 2,589 2,552 2,553 93,600
2014/08/28 2,595 2,601 2,580 2,584 42,600
2014/08/27 2,593 2,630 2,593 2,608 78,900
2014/08/26 2,586 2,625 2,565 2,597 188,400
2014/08/25 2,603 2,603 2,571 2,582 52,500
2014/08/22 2,602 2,606 2,571 2,580 107,500
2014/08/21 2,580 2,609 2,578 2,601 158,300
2014/08/20 2,610 2,610 2,567 2,576 94,000
2014/08/19 2,596 2,602 2,581 2,596 96,600
2014/08/18 2,565 2,581 2,564 2,571 117,300
2014/08/15 2,591 2,603 2,554 2,568 216,200
2014/08/14 2,661 2,680 2,592 2,599 256,100
2014/08/13 2,630 2,678 2,614 2,654 91,200
2014/08/12 2,658 2,669 2,632 2,643 57,400
2014/08/11 2,630 2,654 2,626 2,642 93,600
2014/08/08 2,633 2,642 2,571 2,590 224,200
2014/08/07 2,645 2,710 2,645 2,696 77,900
2014/08/06 2,670 2,684 2,640 2,654 114,700
2014/08/05 2,754 2,756 2,676 2,676 126,300
2014/08/04 2,775 2,775 2,747 2,754 82,200
2014/08/01 2,740 2,825 2,739 2,793 156,900
2014/07/31 2,800 2,828 2,777 2,781 87,900
2014/07/30 2,755 2,766 2,740 2,759 48,700
2014/07/29 2,774 2,782 2,763 2,770 45,300
2014/07/28 2,773 2,790 2,747 2,774 84,500
2014/07/25 2,738 2,757 2,725 2,754 109,500
2014/07/24 2,743 2,757 2,715 2,718 90,700
2014/07/23 2,741 2,752 2,717 2,729 75,000
2014/07/22 2,770 2,784 2,732 2,741 109,000
2014/07/18 2,750 2,757 2,680 2,745 146,800
2014/07/17 2,840 2,898 2,762 2,789 256,800
2014/07/16 2,775 2,867 2,765 2,821 352,700
2014/07/15 2,689 2,747 2,689 2,725 99,300
2014/07/14 2,643 2,675 2,633 2,670 56,400
2014/07/11 2,657 2,661 2,622 2,641 74,500
2014/07/10 2,720 2,739 2,671 2,673 87,300
2014/07/09 2,665 2,709 2,662 2,698 55,500
2014/07/08 2,732 2,749 2,697 2,715 54,900
2014/07/07 2,770 2,799 2,742 2,746 114,800
2014/07/04 2,750 2,765 2,739 2,753 92,500
2014/07/03 2,755 2,755 2,719 2,739 53,000
2014/07/02 2,749 2,767 2,730 2,739 118,000
2014/07/01 2,674 2,748 2,669 2,722 239,300
2014/06/30 2,637 2,670 2,606 2,669 107,000
2014/06/27 2,635 2,657 2,566 2,613 109,200
2014/06/26 2,665 2,665 2,630 2,654 49,500
2014/06/25 2,650 2,690 2,642 2,644 103,300
2014/06/24 2,634 2,668 2,604 2,653 134,100
2014/06/23 2,635 2,644 2,610 2,626 68,500
2014/06/20 2,615 2,641 2,596 2,618 111,100
2014/06/19 2,534 2,613 2,532 2,613 127,900
2014/06/18 2,493 2,535 2,493 2,525 83,300
2014/06/17 2,493 2,515 2,487 2,503 85,300
2014/06/16 2,505 2,516 2,474 2,493 75,800
2014/06/13 2,427 2,510 2,425 2,506 158,100
2014/06/12 2,495 2,495 2,459 2,466 97,700
2014/06/11 2,523 2,545 2,505 2,519 83,100
2014/06/10 2,548 2,578 2,529 2,541 145,200
2014/06/09 2,501 2,571 2,501 2,540 129,800
2014/06/06 2,520 2,521 2,487 2,501 71,100
2014/06/05 2,503 2,530 2,496 2,513 98,900
2014/06/04 2,456 2,508 2,449 2,503 85,700
2014/06/03 2,460 2,477 2,445 2,470 95,800
2014/06/02 2,430 2,464 2,419 2,460 74,600
2014/05/30 2,439 2,441 2,392 2,430 118,300
2014/05/29 2,400 2,448 2,392 2,438 64,800
2014/05/28 2,435 2,437 2,407 2,410 61,900
2014/05/27 2,399 2,444 2,397 2,419 88,500
2014/05/26 2,329 2,398 2,329 2,395 113,400
2014/05/23 2,312 2,336 2,285 2,326 150,000
2014/05/22 2,288 2,317 2,278 2,305 91,000
2014/05/21 2,289 2,290 2,252 2,266 80,900
2014/05/20 2,306 2,329 2,294 2,300 53,400
2014/05/19 2,348 2,353 2,295 2,297 80,300
2014/05/16 2,350 2,350 2,316 2,340 111,700
2014/05/15 2,383 2,391 2,347 2,378 58,200
2014/05/14 2,403 2,444 2,403 2,429 57,200
2014/05/13 2,368 2,418 2,365 2,407 125,400
2014/05/12 2,355 2,379 2,316 2,318 128,400
2014/05/09 2,330 2,414 2,330 2,398 126,400
2014/05/08 2,340 2,351 2,329 2,335 93,500
2014/05/07 2,430 2,430 2,328 2,332 155,700
2014/05/02 2,445 2,460 2,431 2,455 77,700
2014/05/01 2,379 2,442 2,362 2,441 216,900
2014/04/30 2,378 2,394 2,333 2,338 122,500
2014/04/28 2,380 2,386 2,354 2,379 120,500
2014/04/25 2,366 2,419 2,366 2,412 182,900
2014/04/24 2,350 2,380 2,339 2,364 164,000
2014/04/23 2,330 2,365 2,317 2,330 122,300
2014/04/22 2,357 2,374 2,312 2,312 110,300
2014/04/21 2,397 2,427 2,354 2,357 113,400
2014/04/18 2,350 2,378 2,343 2,371 111,400
2014/04/17 2,365 2,383 2,341 2,349 145,800
2014/04/16 2,300 2,365 2,293 2,365 120,700
2014/04/15 2,317 2,337 2,279 2,286 95,500
2014/04/14 2,283 2,319 2,275 2,286 63,200
2014/04/11 2,275 2,307 2,243 2,292 111,100
2014/04/10 2,375 2,409 2,304 2,311 155,800
2014/04/09 2,407 2,411 2,323 2,325 236,900
2014/04/08 2,469 2,478 2,440 2,440 95,800
2014/04/07 2,503 2,512 2,463 2,485 112,700
2014/04/04 2,531 2,546 2,516 2,545 85,300
2014/04/03 2,549 2,559 2,521 2,536 107,600
2014/04/02 2,573 2,577 2,514 2,532 301,900
2014/04/01 2,598 2,603 2,553 2,560 149,100
2014/03/31 2,600 2,626 2,540 2,603 133,200
2014/03/28 2,530 2,583 2,508 2,581 112,400
2014/03/27 2,569 2,570 2,475 2,508 347,500
2014/03/26 2,694 2,737 2,589 2,620 516,100
2014/03/25 2,784 2,800 2,687 2,695 331,200
2014/03/24 2,645 2,741 2,645 2,721 273,000
2014/03/20 2,599 2,603 2,553 2,568 140,300
2014/03/19 2,580 2,624 2,550 2,590 170,900
2014/03/18 2,545 2,577 2,510 2,556 138,800
2014/03/17 2,470 2,505 2,456 2,499 215,100
2014/03/14 2,499 2,526 2,465 2,469 274,500
2014/03/13 2,556 2,566 2,521 2,522 117,700
2014/03/12 2,564 2,575 2,552 2,560 157,200
2014/03/11 2,619 2,640 2,604 2,625 110,500
2014/03/10 2,630 2,648 2,617 2,628 69,800
2014/03/07 2,641 2,655 2,608 2,627 67,200
2014/03/06 2,550 2,621 2,550 2,611 78,800
2014/03/05 2,559 2,591 2,543 2,550 43,500
2014/03/04 2,510 2,540 2,489 2,536 55,200
2014/03/03 2,531 2,551 2,486 2,544 84,800
2014/02/28 2,553 2,554 2,510 2,538 90,600
2014/02/27 2,573 2,596 2,535 2,553 66,100
2014/02/26 2,593 2,609 2,582 2,586 83,800
2014/02/25 2,617 2,625 2,573 2,589 110,200
2014/02/24 2,601 2,646 2,546 2,574 130,200
2014/02/21 2,596 2,635 2,595 2,627 113,100
2014/02/20 2,621 2,659 2,541 2,550 125,000
2014/02/19 2,690 2,690 2,635 2,651 71,300
2014/02/18 2,615 2,705 2,587 2,695 89,700
2014/02/17 2,595 2,620 2,550 2,613 82,400
2014/02/14 2,609 2,638 2,508 2,590 183,800
2014/02/13 2,666 2,675 2,605 2,616 48,900
2014/02/12 2,717 2,727 2,658 2,674 139,400
2014/02/10 2,606 2,645 2,574 2,644 144,100
2014/02/07 2,463 2,569 2,461 2,560 314,400
2014/02/06 2,485 2,509 2,404 2,410 357,200
2014/02/05 2,500 2,540 2,460 2,535 178,800
2014/02/04 2,480 2,556 2,472 2,485 197,600
2014/02/03 2,699 2,766 2,644 2,648 120,500
2014/01/31 2,798 2,807 2,678 2,716 149,400
2014/01/30 2,767 2,793 2,745 2,775 146,800
2014/01/29 2,786 2,855 2,783 2,852 112,300
2014/01/28 2,840 2,882 2,765 2,765 154,000
2014/01/27 2,838 2,887 2,837 2,855 130,800
2014/01/24 2,990 2,999 2,910 2,925 171,700
2014/01/23 3,080 3,080 3,030 3,030 74,900
2014/01/22 3,060 3,090 3,045 3,080 91,300
2014/01/21 3,070 3,070 3,050 3,060 64,100
2014/01/20 3,090 3,090 3,050 3,070 61,500
2014/01/17 3,010 3,080 2,991 3,080 151,900
2014/01/16 3,080 3,080 3,010 3,015 169,500
2014/01/15 3,065 3,080 3,035 3,080 148,000
2014/01/14 3,035 3,050 3,000 3,035 144,400
2014/01/10 3,030 3,075 3,020 3,070 117,500
2014/01/09 3,065 3,065 3,025 3,050 119,800
2014/01/08 3,065 3,090 3,035 3,070 104,500
2014/01/07 3,005 3,045 2,982 3,025 226,200
2014/01/06 3,055 3,055 3,005 3,035 152,700

このページの先頭へ