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 |