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
2015/12/30 2,495 2,508 2,475 2,477 69,300
2015/12/29 2,456 2,485 2,432 2,478 89,700
2015/12/28 2,440 2,463 2,431 2,453 89,900
2015/12/25 2,447 2,453 2,417 2,425 68,900
2015/12/24 2,488 2,513 2,438 2,438 90,600
2015/12/22 2,491 2,498 2,475 2,483 50,700
2015/12/21 2,493 2,512 2,452 2,483 73,300
2015/12/18 2,567 2,610 2,494 2,494 114,900
2015/12/17 2,535 2,584 2,535 2,561 86,700
2015/12/16 2,509 2,531 2,501 2,515 63,700
2015/12/15 2,518 2,537 2,494 2,498 76,700
2015/12/14 2,510 2,523 2,494 2,518 102,700
2015/12/11 2,535 2,568 2,534 2,560 156,000
2015/12/10 2,550 2,560 2,522 2,532 93,600
2015/12/09 2,610 2,634 2,568 2,575 111,000
2015/12/08 2,665 2,672 2,608 2,615 86,500
2015/12/07 2,679 2,708 2,661 2,661 48,300
2015/12/04 2,667 2,676 2,633 2,642 104,500
2015/12/03 2,705 2,710 2,674 2,702 71,800
2015/12/02 2,717 2,744 2,701 2,731 74,600
2015/12/01 2,707 2,726 2,694 2,718 54,900
2015/11/30 2,723 2,724 2,700 2,718 60,500
2015/11/27 2,726 2,742 2,707 2,735 63,300
2015/11/26 2,720 2,749 2,704 2,726 77,200
2015/11/25 2,734 2,734 2,695 2,711 69,800
2015/11/24 2,699 2,739 2,680 2,731 81,500
2015/11/20 2,699 2,705 2,677 2,690 59,100
2015/11/19 2,742 2,747 2,696 2,701 113,900
2015/11/18 2,728 2,748 2,705 2,711 66,400
2015/11/17 2,725 2,729 2,692 2,711 64,000
2015/11/16 2,670 2,723 2,670 2,703 37,600
2015/11/13 2,701 2,724 2,687 2,713 62,100
2015/11/12 2,734 2,749 2,722 2,730 62,900
2015/11/11 2,779 2,789 2,722 2,724 143,000
2015/11/10 2,761 2,794 2,761 2,779 70,100
2015/11/09 2,682 2,814 2,680 2,812 243,700
2015/11/06 2,652 2,690 2,596 2,632 163,500
2015/11/05 2,685 2,702 2,642 2,658 78,200
2015/11/04 2,649 2,713 2,645 2,645 191,100
2015/11/02 2,570 2,631 2,550 2,621 205,600
2015/10/30 2,547 2,585 2,526 2,564 76,100
2015/10/29 2,554 2,568 2,523 2,553 58,500
2015/10/28 2,525 2,536 2,510 2,528 59,300
2015/10/27 2,567 2,586 2,525 2,525 52,200
2015/10/26 2,565 2,603 2,544 2,570 84,400
2015/10/23 2,565 2,565 2,540 2,548 69,900
2015/10/22 2,500 2,538 2,496 2,514 68,100
2015/10/21 2,414 2,528 2,406 2,523 120,300
2015/10/20 2,466 2,466 2,414 2,420 49,500
2015/10/19 2,477 2,478 2,433 2,442 65,200
2015/10/16 2,459 2,493 2,453 2,458 97,600
2015/10/15 2,432 2,461 2,418 2,442 73,600
2015/10/14 2,447 2,457 2,410 2,434 92,700
2015/10/13 2,465 2,489 2,447 2,473 72,000
2015/10/09 2,434 2,467 2,416 2,467 139,500
2015/10/08 2,402 2,449 2,397 2,410 107,400
2015/10/07 2,362 2,426 2,342 2,414 147,600
2015/10/06 2,388 2,395 2,348 2,359 151,500
2015/10/05 2,359 2,375 2,316 2,350 119,000
2015/10/02 2,370 2,371 2,311 2,335 121,500
2015/10/01 2,352 2,390 2,321 2,379 173,500
2015/09/30 2,336 2,352 2,303 2,324 127,600
2015/09/29 2,341 2,355 2,281 2,306 113,800
2015/09/28 2,387 2,415 2,355 2,383 72,900
2015/09/25 2,364 2,419 2,350 2,394 131,700
2015/09/24 2,360 2,387 2,358 2,361 85,800
2015/09/18 2,418 2,468 2,372 2,396 98,100
2015/09/17 2,447 2,465 2,423 2,457 95,900
2015/09/16 2,491 2,491 2,416 2,422 66,000
2015/09/15 2,501 2,567 2,451 2,454 126,500
2015/09/14 2,500 2,520 2,469 2,492 102,800
2015/09/11 2,344 2,492 2,344 2,483 210,000
2015/09/10 2,422 2,451 2,401 2,444 89,600
2015/09/09 2,399 2,488 2,374 2,488 106,800
2015/09/08 2,348 2,380 2,317 2,320 77,800
2015/09/07 2,308 2,361 2,281 2,347 83,600
2015/09/04 2,400 2,401 2,295 2,325 134,600
2015/09/03 2,411 2,451 2,362 2,368 67,500
2015/09/02 2,380 2,452 2,371 2,385 80,100
2015/09/01 2,481 2,491 2,438 2,444 109,200
2015/08/31 2,526 2,528 2,468 2,507 81,600
2015/08/28 2,532 2,558 2,504 2,535 103,700
2015/08/27 2,482 2,504 2,450 2,458 97,400
2015/08/26 2,365 2,442 2,350 2,432 142,500
2015/08/25 2,313 2,438 2,291 2,319 164,900
2015/08/24 2,490 2,522 2,410 2,411 137,100
2015/08/21 2,576 2,591 2,540 2,546 186,900
2015/08/20 2,675 2,680 2,637 2,639 115,600
2015/08/19 2,800 2,800 2,678 2,683 207,400
2015/08/18 2,836 2,883 2,800 2,819 98,300
2015/08/17 2,839 2,869 2,822 2,843 62,500
2015/08/14 2,818 2,828 2,791 2,821 56,800
2015/08/13 2,819 2,845 2,770 2,812 117,400
2015/08/12 2,887 2,897 2,813 2,826 126,700
2015/08/11 2,907 2,947 2,858 2,895 124,900
2015/08/10 2,874 2,898 2,837 2,898 102,400
2015/08/07 2,871 2,879 2,821 2,867 158,800
2015/08/06 2,923 2,929 2,888 2,900 80,600
2015/08/05 2,938 2,947 2,911 2,936 51,900
2015/08/04 2,896 2,950 2,894 2,950 64,300
2015/08/03 2,909 2,917 2,872 2,902 32,300
2015/07/31 2,911 2,929 2,875 2,915 77,500
2015/07/30 2,870 2,921 2,870 2,911 73,000
2015/07/29 2,854 2,878 2,827 2,865 40,500
2015/07/28 2,790 2,867 2,781 2,849 67,700
2015/07/27 2,919 2,919 2,808 2,823 120,900
2015/07/24 2,907 2,937 2,907 2,931 62,300
2015/07/23 2,905 2,910 2,855 2,906 106,700
2015/07/22 2,925 2,927 2,878 2,904 125,100
2015/07/21 2,933 2,984 2,933 2,957 130,900
2015/07/17 2,939 2,939 2,910 2,932 52,400
2015/07/16 2,910 2,950 2,881 2,943 143,900
2015/07/15 2,883 2,913 2,858 2,888 99,800
2015/07/14 2,850 2,906 2,849 2,883 104,400
2015/07/13 2,798 2,835 2,781 2,819 66,800
2015/07/10 2,706 2,777 2,698 2,773 168,400
2015/07/09 2,651 2,694 2,603 2,685 132,400
2015/07/08 2,827 2,830 2,715 2,715 143,900
2015/07/07 2,845 2,880 2,831 2,851 72,500
2015/07/06 2,835 2,861 2,801 2,812 75,400
2015/07/03 2,928 2,928 2,868 2,885 61,600
2015/07/02 2,866 2,932 2,838 2,916 156,600
2015/07/01 2,850 2,874 2,823 2,854 88,500
2015/06/30 2,790 2,848 2,733 2,845 114,200
2015/06/29 2,745 2,823 2,744 2,793 141,500
2015/06/26 2,806 2,807 2,769 2,801 50,800
2015/06/25 2,833 2,833 2,782 2,790 100,400
2015/06/24 2,900 2,900 2,827 2,833 122,000
2015/06/23 2,840 2,917 2,840 2,893 166,900
2015/06/22 2,762 2,830 2,755 2,830 127,300
2015/06/19 2,722 2,773 2,722 2,762 130,300
2015/06/18 2,770 2,780 2,722 2,722 129,400
2015/06/17 2,775 2,786 2,752 2,776 165,000
2015/06/16 2,764 2,811 2,761 2,765 187,600
2015/06/15 2,731 2,787 2,730 2,784 196,300
2015/06/12 2,740 2,740 2,681 2,731 226,700
2015/06/11 2,720 2,757 2,671 2,723 272,400
2015/06/10 2,662 2,719 2,647 2,698 225,100
2015/06/09 2,670 2,678 2,639 2,642 127,900
2015/06/08 2,690 2,709 2,675 2,688 71,400
2015/06/05 2,680 2,711 2,675 2,685 75,300
2015/06/04 2,720 2,740 2,698 2,709 72,800
2015/06/03 2,697 2,707 2,667 2,695 99,000
2015/06/02 2,700 2,729 2,683 2,702 108,400
2015/06/01 2,640 2,684 2,634 2,676 64,700
2015/05/29 2,639 2,717 2,623 2,650 131,800
2015/05/28 2,649 2,659 2,631 2,639 110,500
2015/05/27 2,651 2,659 2,622 2,648 136,400
2015/05/26 2,713 2,713 2,668 2,670 117,100
2015/05/25 2,707 2,723 2,700 2,712 107,400
2015/05/22 2,701 2,712 2,681 2,707 92,400
2015/05/21 2,733 2,733 2,699 2,700 94,900
2015/05/20 2,760 2,766 2,729 2,745 125,700
2015/05/19 2,771 2,780 2,745 2,764 86,700
2015/05/18 2,745 2,798 2,739 2,774 146,200
2015/05/15 2,725 2,756 2,710 2,723 63,200
2015/05/14 2,720 2,741 2,696 2,732 80,800
2015/05/13 2,699 2,770 2,677 2,752 158,600
2015/05/12 2,670 2,718 2,653 2,694 162,400
2015/05/11 2,681 2,703 2,668 2,680 78,300
2015/05/08 2,631 2,648 2,617 2,625 96,500
2015/05/07 2,622 2,684 2,622 2,631 95,600
2015/05/01 2,656 2,667 2,630 2,652 90,600
2015/04/30 2,712 2,732 2,679 2,690 129,800
2015/04/28 2,758 2,762 2,710 2,752 87,700
2015/04/27 2,730 2,764 2,700 2,756 75,900
2015/04/24 2,734 2,740 2,706 2,732 66,300
2015/04/23 2,746 2,776 2,717 2,735 136,500
2015/04/22 2,720 2,766 2,710 2,746 121,200
2015/04/21 2,658 2,720 2,658 2,704 177,900
2015/04/20 2,664 2,665 2,619 2,640 101,100
2015/04/17 2,688 2,709 2,665 2,669 98,500
2015/04/16 2,650 2,695 2,644 2,695 90,300
2015/04/15 2,703 2,706 2,661 2,661 106,600
2015/04/14 2,651 2,739 2,647 2,731 248,800
2015/04/13 2,645 2,657 2,610 2,645 152,400
2015/04/10 2,637 2,647 2,611 2,632 118,700
2015/04/09 2,629 2,675 2,629 2,638 228,300
2015/04/08 2,611 2,627 2,602 2,615 97,900
2015/04/07 2,589 2,629 2,573 2,590 190,600
2015/04/06 2,536 2,599 2,535 2,570 145,500
2015/04/03 2,530 2,559 2,502 2,557 181,000
2015/04/02 2,491 2,545 2,491 2,528 152,300
2015/04/01 2,483 2,506 2,465 2,486 150,800
2015/03/31 2,509 2,536 2,475 2,485 146,200
2015/03/30 2,464 2,494 2,434 2,493 138,400
2015/03/27 2,464 2,506 2,425 2,448 261,400
2015/03/26 2,510 2,535 2,501 2,514 547,200
2015/03/25 2,540 2,564 2,503 2,530 227,400
2015/03/24 2,554 2,554 2,525 2,554 159,000
2015/03/23 2,547 2,574 2,536 2,567 146,100
2015/03/20 2,545 2,547 2,501 2,545 171,000
2015/03/19 2,550 2,554 2,522 2,549 94,300
2015/03/18 2,558 2,560 2,526 2,560 147,100
2015/03/17 2,553 2,556 2,525 2,545 83,900
2015/03/16 2,541 2,554 2,516 2,531 95,800
2015/03/13 2,512 2,558 2,499 2,539 283,300
2015/03/12 2,489 2,503 2,474 2,492 102,300
2015/03/11 2,482 2,498 2,471 2,478 123,500
2015/03/10 2,495 2,505 2,478 2,485 193,700
2015/03/09 2,462 2,485 2,438 2,484 174,100
2015/03/06 2,438 2,468 2,427 2,467 136,500
2015/03/05 2,427 2,450 2,423 2,428 70,000
2015/03/04 2,430 2,453 2,416 2,446 109,800
2015/03/03 2,450 2,460 2,420 2,435 104,800
2015/03/02 2,475 2,506 2,442 2,445 180,600
2015/02/27 2,425 2,482 2,425 2,468 260,900
2015/02/26 2,390 2,415 2,388 2,413 239,500
2015/02/25 2,420 2,437 2,396 2,417 206,400
2015/02/24 2,447 2,458 2,422 2,431 231,100
2015/02/23 2,499 2,509 2,468 2,480 120,100
2015/02/20 2,488 2,490 2,473 2,486 94,700
2015/02/19 2,460 2,486 2,457 2,473 102,100
2015/02/18 2,495 2,495 2,446 2,450 142,200
2015/02/17 2,460 2,508 2,454 2,484 239,000
2015/02/16 2,405 2,460 2,405 2,453 150,600
2015/02/13 2,410 2,434 2,400 2,420 160,500
2015/02/12 2,395 2,418 2,385 2,395 227,600
2015/02/10 2,362 2,386 2,351 2,363 82,500
2015/02/09 2,345 2,395 2,341 2,380 216,900
2015/02/06 2,280 2,340 2,279 2,331 156,500
2015/02/05 2,293 2,325 2,260 2,308 149,800
2015/02/04 2,254 2,295 2,254 2,288 219,900
2015/02/03 2,232 2,254 2,213 2,226 194,900
2015/02/02 2,222 2,227 2,207 2,223 91,600
2015/01/30 2,254 2,255 2,215 2,231 104,800
2015/01/29 2,245 2,252 2,226 2,231 75,800
2015/01/28 2,245 2,257 2,232 2,247 126,900
2015/01/27 2,241 2,256 2,232 2,248 85,000
2015/01/26 2,221 2,235 2,200 2,226 113,400
2015/01/23 2,220 2,258 2,219 2,247 164,200
2015/01/22 2,202 2,208 2,180 2,207 110,600
2015/01/21 2,214 2,214 2,175 2,202 139,800
2015/01/20 2,182 2,208 2,171 2,205 146,700
2015/01/19 2,201 2,209 2,168 2,173 240,100
2015/01/16 2,220 2,220 2,170 2,196 302,500
2015/01/15 2,224 2,247 2,211 2,235 159,200
2015/01/14 2,266 2,266 2,212 2,224 272,400
2015/01/13 2,308 2,310 2,248 2,279 282,200
2015/01/09 2,331 2,341 2,306 2,315 112,400
2015/01/08 2,326 2,341 2,313 2,323 102,800
2015/01/07 2,312 2,330 2,293 2,293 160,500
2015/01/06 2,340 2,346 2,316 2,321 159,400
2015/01/05 2,395 2,396 2,353 2,365 115,600

このページの先頭へ