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
2016/12/30 2,589 2,619 2,573 2,612 80,500
2016/12/29 2,617 2,617 2,578 2,589 89,600
2016/12/28 2,618 2,627 2,594 2,626 49,800
2016/12/27 2,615 2,622 2,603 2,613 65,200
2016/12/26 2,638 2,638 2,609 2,614 52,300
2016/12/22 2,632 2,636 2,614 2,636 64,400
2016/12/21 2,663 2,680 2,625 2,631 107,100
2016/12/20 2,653 2,668 2,645 2,663 59,600
2016/12/19 2,677 2,677 2,653 2,662 64,000
2016/12/16 2,690 2,699 2,660 2,677 107,300
2016/12/15 2,610 2,672 2,607 2,663 155,200
2016/12/14 2,600 2,603 2,570 2,602 95,000
2016/12/13 2,575 2,612 2,570 2,608 90,400
2016/12/12 2,600 2,613 2,561 2,600 120,600
2016/12/09 2,573 2,596 2,557 2,591 189,600
2016/12/08 2,553 2,593 2,543 2,587 126,300
2016/12/07 2,521 2,546 2,513 2,535 107,900
2016/12/06 2,470 2,504 2,470 2,502 125,300
2016/12/05 2,452 2,475 2,432 2,439 96,700
2016/12/02 2,448 2,488 2,445 2,484 128,300
2016/12/01 2,450 2,480 2,441 2,455 198,400
2016/11/30 2,380 2,413 2,378 2,413 131,400
2016/11/29 2,380 2,380 2,355 2,365 71,800
2016/11/28 2,358 2,385 2,340 2,381 98,800
2016/11/25 2,381 2,395 2,361 2,372 145,100
2016/11/24 2,398 2,408 2,382 2,382 82,800
2016/11/22 2,368 2,383 2,332 2,381 178,600
2016/11/21 2,384 2,395 2,365 2,375 98,000
2016/11/18 2,400 2,420 2,369 2,382 147,400
2016/11/17 2,375 2,392 2,356 2,388 93,200
2016/11/16 2,373 2,392 2,367 2,383 128,600
2016/11/15 2,369 2,380 2,315 2,331 153,100
2016/11/14 2,315 2,365 2,314 2,357 124,700
2016/11/11 2,278 2,336 2,275 2,284 162,800
2016/11/10 2,246 2,275 2,230 2,263 201,600
2016/11/09 2,185 2,243 2,115 2,172 256,600
2016/11/08 2,120 2,124 2,102 2,108 44,600
2016/11/07 2,132 2,146 2,116 2,125 69,600
2016/11/04 2,113 2,120 2,080 2,096 90,400
2016/11/02 2,138 2,142 2,121 2,131 63,500
2016/11/01 2,185 2,185 2,142 2,170 87,200
2016/10/31 2,190 2,200 2,177 2,198 61,900
2016/10/28 2,190 2,198 2,171 2,195 110,300
2016/10/27 2,171 2,185 2,165 2,171 78,900
2016/10/26 2,155 2,169 2,142 2,168 79,600
2016/10/25 2,149 2,163 2,149 2,159 67,500
2016/10/24 2,144 2,151 2,130 2,144 53,000
2016/10/21 2,170 2,170 2,129 2,129 74,700
2016/10/20 2,151 2,170 2,142 2,168 63,600
2016/10/19 2,128 2,153 2,123 2,151 73,300
2016/10/18 2,126 2,130 2,106 2,123 82,600
2016/10/17 2,124 2,138 2,115 2,126 44,400
2016/10/14 2,100 2,125 2,093 2,122 72,500
2016/10/13 2,088 2,109 2,076 2,100 64,900
2016/10/12 2,074 2,104 2,073 2,083 50,500
2016/10/11 2,085 2,117 2,076 2,102 66,500
2016/10/07 2,078 2,078 2,061 2,076 29,400
2016/10/06 2,099 2,111 2,076 2,081 106,500
2016/10/05 2,079 2,093 2,063 2,086 64,400
2016/10/04 2,040 2,073 2,032 2,070 70,200
2016/10/03 2,041 2,053 2,022 2,028 52,100
2016/09/30 2,033 2,051 2,016 2,027 72,600
2016/09/29 2,040 2,093 2,026 2,083 100,600
2016/09/28 2,048 2,048 2,009 2,019 80,200
2016/09/27 2,051 2,068 2,019 2,067 122,400
2016/09/26 2,095 2,100 2,078 2,083 44,700
2016/09/23 2,097 2,097 2,068 2,095 54,100
2016/09/21 2,005 2,100 1,992 2,098 74,000
2016/09/20 1,998 2,019 1,976 2,013 89,000
2016/09/16 2,004 2,019 1,998 2,005 69,800
2016/09/15 2,025 2,031 1,995 2,010 63,400
2016/09/14 2,034 2,053 2,022 2,038 61,700
2016/09/13 2,073 2,074 2,045 2,053 38,900
2016/09/12 2,090 2,090 2,056 2,064 53,400
2016/09/09 2,095 2,114 2,090 2,103 73,000
2016/09/08 2,115 2,115 2,089 2,101 68,900
2016/09/07 2,095 2,116 2,082 2,113 81,100
2016/09/06 2,116 2,125 2,107 2,117 63,700
2016/09/05 2,123 2,128 2,105 2,107 78,400
2016/09/02 2,117 2,121 2,100 2,116 87,800
2016/09/01 2,105 2,121 2,092 2,112 91,300
2016/08/31 2,060 2,107 2,054 2,105 125,900
2016/08/30 2,038 2,053 2,028 2,047 62,700
2016/08/29 2,035 2,048 2,032 2,038 68,100
2016/08/26 2,028 2,028 2,000 2,008 50,600
2016/08/25 2,029 2,035 2,016 2,033 46,000
2016/08/24 2,021 2,039 2,020 2,024 52,600
2016/08/23 2,008 2,028 1,999 2,009 86,600
2016/08/22 2,005 2,035 2,005 2,025 73,900
2016/08/19 2,000 2,024 2,000 2,008 101,000
2016/08/18 1,998 2,012 1,983 1,994 83,800
2016/08/17 1,962 2,005 1,960 2,001 77,400
2016/08/16 1,990 2,010 1,966 1,966 88,900
2016/08/15 1,979 1,993 1,972 1,980 41,300
2016/08/12 2,000 2,014 1,981 1,985 113,100
2016/08/10 1,979 1,998 1,973 1,991 116,800
2016/08/09 1,985 1,995 1,964 1,988 131,400
2016/08/08 1,947 1,987 1,947 1,984 193,600
2016/08/05 1,887 1,944 1,884 1,935 259,100
2016/08/04 1,801 1,850 1,800 1,843 129,000
2016/08/03 1,823 1,824 1,792 1,794 134,800
2016/08/02 1,839 1,863 1,829 1,840 84,700
2016/08/01 1,863 1,867 1,820 1,853 101,200
2016/07/29 1,876 1,889 1,836 1,875 141,800
2016/07/28 1,881 1,881 1,856 1,876 99,500
2016/07/27 1,892 1,908 1,871 1,899 84,600
2016/07/26 1,918 1,918 1,858 1,871 78,400
2016/07/25 1,920 1,947 1,898 1,906 144,400
2016/07/22 1,910 1,916 1,887 1,916 62,100
2016/07/21 1,933 1,936 1,905 1,921 84,000
2016/07/20 1,923 1,923 1,879 1,906 91,800
2016/07/19 1,940 1,956 1,902 1,927 120,800
2016/07/15 1,895 1,949 1,888 1,933 177,700
2016/07/14 1,880 1,884 1,851 1,875 81,100
2016/07/13 1,876 1,903 1,870 1,881 186,600
2016/07/12 1,798 1,863 1,798 1,855 170,000
2016/07/11 1,707 1,777 1,707 1,765 125,200
2016/07/08 1,700 1,714 1,679 1,681 96,800
2016/07/07 1,714 1,733 1,688 1,698 118,500
2016/07/06 1,731 1,746 1,698 1,720 136,800
2016/07/05 1,752 1,757 1,731 1,757 57,500
2016/07/04 1,753 1,776 1,735 1,754 106,300
2016/07/01 1,785 1,785 1,745 1,753 128,500
2016/06/30 1,764 1,781 1,760 1,761 94,000
2016/06/29 1,743 1,752 1,712 1,741 163,500
2016/06/28 1,710 1,720 1,662 1,705 183,800
2016/06/27 1,757 1,770 1,706 1,720 152,100
2016/06/24 1,887 1,889 1,719 1,735 219,100
2016/06/23 1,816 1,876 1,810 1,876 110,700
2016/06/22 1,820 1,834 1,801 1,817 59,700
2016/06/21 1,805 1,841 1,783 1,839 83,200
2016/06/20 1,779 1,828 1,779 1,822 92,300
2016/06/17 1,750 1,764 1,735 1,754 221,100
2016/06/16 1,796 1,796 1,720 1,724 165,000
2016/06/15 1,789 1,816 1,768 1,796 145,900
2016/06/14 1,818 1,822 1,790 1,798 105,500
2016/06/13 1,862 1,862 1,818 1,822 139,400
2016/06/10 1,898 1,904 1,869 1,896 197,300
2016/06/09 1,920 1,922 1,896 1,905 138,700
2016/06/08 1,948 1,951 1,916 1,942 108,400
2016/06/07 1,948 1,970 1,941 1,950 46,900
2016/06/06 1,933 1,949 1,911 1,944 111,300
2016/06/03 1,980 1,982 1,936 1,946 158,800
2016/06/02 2,000 2,010 1,981 1,988 124,100
2016/06/01 2,022 2,046 2,005 2,017 140,600
2016/05/31 1,975 2,035 1,974 2,035 227,100
2016/05/30 1,980 1,989 1,958 1,988 60,300
2016/05/27 1,955 1,980 1,938 1,961 71,700
2016/05/26 1,982 1,984 1,937 1,949 68,800
2016/05/25 1,975 1,978 1,952 1,962 61,100
2016/05/24 1,956 1,966 1,947 1,958 47,800
2016/05/23 1,966 1,966 1,920 1,961 101,100
2016/05/20 1,940 1,975 1,929 1,975 75,000
2016/05/19 1,972 1,985 1,940 1,948 86,200
2016/05/18 1,946 1,978 1,935 1,964 100,600
2016/05/17 1,942 1,942 1,902 1,940 68,700
2016/05/16 1,945 1,954 1,912 1,912 69,100
2016/05/13 2,003 2,003 1,944 1,945 123,600
2016/05/12 1,935 2,023 1,933 2,001 432,600
2016/05/11 1,910 1,916 1,881 1,886 147,100
2016/05/10 1,855 1,895 1,845 1,895 112,200
2016/05/09 1,848 1,857 1,840 1,843 61,900
2016/05/06 1,846 1,860 1,807 1,823 167,100
2016/05/02 1,837 1,866 1,834 1,844 157,700
2016/04/28 2,004 2,018 1,905 1,906 167,000
2016/04/27 1,978 1,994 1,963 1,988 82,600
2016/04/26 1,988 1,992 1,948 1,967 83,400
2016/04/25 2,022 2,022 1,981 1,989 92,000
2016/04/22 1,930 2,008 1,920 2,004 233,000
2016/04/21 1,935 1,937 1,917 1,932 94,900
2016/04/20 1,918 1,934 1,896 1,901 118,800
2016/04/19 1,894 1,912 1,882 1,895 106,100
2016/04/18 1,840 1,864 1,840 1,854 130,600
2016/04/15 1,931 1,943 1,904 1,909 152,600
2016/04/14 1,920 1,949 1,910 1,945 185,200
2016/04/13 1,863 1,885 1,863 1,882 97,400
2016/04/12 1,815 1,856 1,814 1,836 90,700
2016/04/11 1,830 1,830 1,794 1,812 108,400
2016/04/08 1,766 1,860 1,756 1,836 156,700
2016/04/07 1,812 1,825 1,788 1,795 184,000
2016/04/06 1,821 1,847 1,805 1,812 186,400
2016/04/05 1,875 1,878 1,808 1,814 211,600
2016/04/04 1,900 1,925 1,878 1,888 146,700
2016/04/01 1,989 1,989 1,907 1,910 287,100
2016/03/31 2,017 2,032 1,998 1,998 134,800
2016/03/30 2,051 2,051 2,007 2,011 161,300
2016/03/29 2,069 2,070 2,019 2,067 360,600
2016/03/28 2,035 2,045 2,017 2,040 677,900
2016/03/25 2,009 2,027 1,993 2,023 241,300
2016/03/24 2,020 2,026 2,005 2,009 225,700
2016/03/23 2,056 2,060 2,018 2,020 251,200
2016/03/22 2,050 2,076 2,034 2,056 204,600
2016/03/18 2,025 2,043 2,010 2,025 232,200
2016/03/17 2,040 2,050 2,011 2,028 222,200
2016/03/16 2,035 2,047 2,021 2,025 164,000
2016/03/15 2,053 2,072 2,032 2,046 187,100
2016/03/14 2,071 2,079 2,041 2,054 318,200
2016/03/11 2,040 2,072 2,015 2,049 351,200
2016/03/10 2,060 2,102 2,060 2,078 148,600
2016/03/09 2,050 2,056 2,029 2,038 129,000
2016/03/08 2,102 2,119 2,061 2,066 190,100
2016/03/07 2,099 2,140 2,086 2,100 135,200
2016/03/04 2,083 2,105 2,066 2,092 227,000
2016/03/03 2,053 2,091 2,044 2,076 149,300
2016/03/02 2,041 2,085 2,038 2,060 207,400
2016/03/01 1,976 2,010 1,948 1,993 156,600
2016/02/29 2,026 2,034 1,976 1,976 303,800
2016/02/26 1,983 2,009 1,976 1,983 128,600
2016/02/25 1,927 1,980 1,927 1,971 164,400
2016/02/24 1,880 1,954 1,878 1,922 218,500
2016/02/23 1,926 1,928 1,878 1,892 201,700
2016/02/22 1,837 1,906 1,822 1,885 309,900
2016/02/19 1,852 1,859 1,799 1,801 339,600
2016/02/18 1,895 1,895 1,841 1,853 295,900
2016/02/17 1,883 1,921 1,818 1,855 207,000
2016/02/16 1,860 1,927 1,831 1,895 211,600
2016/02/15 1,833 1,883 1,804 1,863 297,400
2016/02/12 1,799 1,816 1,737 1,739 416,900
2016/02/10 2,017 2,021 1,886 1,909 356,000
2016/02/09 2,120 2,124 2,004 2,016 279,900
2016/02/08 2,158 2,214 2,150 2,189 154,500
2016/02/05 2,190 2,235 2,140 2,181 198,600
2016/02/04 2,200 2,232 2,167 2,178 180,500
2016/02/03 2,260 2,260 2,201 2,204 171,100
2016/02/02 2,340 2,362 2,307 2,320 123,500
2016/02/01 2,330 2,359 2,312 2,354 165,900
2016/01/29 2,253 2,307 2,205 2,292 190,700
2016/01/28 2,275 2,294 2,245 2,255 75,700
2016/01/27 2,249 2,279 2,237 2,275 81,100
2016/01/26 2,225 2,254 2,192 2,199 68,000
2016/01/25 2,260 2,274 2,222 2,262 71,400
2016/01/22 2,155 2,224 2,137 2,224 154,600
2016/01/21 2,153 2,195 2,080 2,080 136,800
2016/01/20 2,242 2,243 2,172 2,174 117,500
2016/01/19 2,250 2,264 2,217 2,247 100,800
2016/01/18 2,237 2,260 2,212 2,253 89,500
2016/01/15 2,327 2,342 2,263 2,276 69,500
2016/01/14 2,284 2,303 2,252 2,292 142,300
2016/01/13 2,312 2,349 2,305 2,334 90,600
2016/01/12 2,323 2,339 2,273 2,273 156,200
2016/01/08 2,360 2,389 2,338 2,340 115,200
2016/01/07 2,411 2,428 2,367 2,368 123,200
2016/01/06 2,420 2,442 2,398 2,411 102,000
2016/01/05 2,428 2,451 2,412 2,417 84,900
2016/01/04 2,469 2,482 2,424 2,430 94,500

このページの先頭へ