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
2017/12/29 2,872 2,884 2,860 2,881 29,900
2017/12/28 2,879 2,883 2,860 2,864 40,600
2017/12/27 2,861 2,884 2,860 2,874 30,400
2017/12/26 2,875 2,877 2,852 2,856 31,600
2017/12/25 2,910 2,910 2,867 2,873 41,200
2017/12/22 2,890 2,921 2,888 2,900 51,600
2017/12/21 2,874 2,884 2,862 2,876 46,000
2017/12/20 2,854 2,881 2,852 2,876 47,600
2017/12/19 2,859 2,872 2,840 2,864 39,800
2017/12/18 2,863 2,870 2,841 2,846 38,400
2017/12/15 2,875 2,875 2,825 2,830 73,000
2017/12/14 2,875 2,884 2,848 2,882 72,600
2017/12/13 2,845 2,859 2,839 2,851 44,800
2017/12/12 2,838 2,851 2,831 2,835 37,200
2017/12/11 2,836 2,842 2,819 2,835 41,900
2017/12/08 2,771 2,834 2,771 2,827 96,800
2017/12/07 2,822 2,835 2,809 2,821 74,300
2017/12/06 2,869 2,869 2,816 2,817 67,500
2017/12/05 2,846 2,869 2,828 2,865 53,400
2017/12/04 2,873 2,880 2,846 2,849 48,200
2017/12/01 2,895 2,897 2,842 2,872 83,500
2017/11/30 2,801 2,877 2,801 2,867 160,300
2017/11/29 2,755 2,798 2,754 2,798 94,800
2017/11/28 2,773 2,777 2,742 2,743 67,200
2017/11/27 2,794 2,794 2,759 2,768 53,500
2017/11/24 2,761 2,776 2,752 2,767 58,100
2017/11/22 2,765 2,767 2,750 2,760 57,200
2017/11/21 2,755 2,770 2,742 2,751 89,700
2017/11/20 2,754 2,769 2,750 2,755 76,800
2017/11/17 2,798 2,817 2,766 2,784 204,200
2017/11/16 2,705 2,769 2,705 2,750 118,600
2017/11/15 2,750 2,751 2,698 2,705 136,600
2017/11/14 2,781 2,800 2,768 2,774 69,200
2017/11/13 2,818 2,818 2,785 2,785 98,000
2017/11/10 2,816 2,841 2,811 2,827 116,200
2017/11/09 2,885 2,906 2,823 2,849 263,600
2017/11/08 2,909 2,935 2,908 2,935 43,300
2017/11/07 2,905 2,937 2,880 2,937 71,500
2017/11/06 2,945 2,945 2,911 2,915 67,800
2017/11/02 2,946 2,956 2,926 2,945 74,800
2017/11/01 2,946 2,967 2,921 2,964 87,900
2017/10/31 2,939 2,956 2,918 2,953 74,900
2017/10/30 2,950 2,952 2,920 2,941 103,100
2017/10/27 2,968 2,969 2,940 2,945 47,000
2017/10/26 2,944 2,955 2,931 2,940 55,300
2017/10/25 2,934 2,946 2,915 2,922 87,400
2017/10/24 2,916 2,928 2,903 2,922 100,200
2017/10/23 2,963 2,963 2,923 2,924 67,500
2017/10/20 2,932 2,957 2,924 2,935 58,000
2017/10/19 2,964 2,983 2,941 2,946 86,300
2017/10/18 2,990 2,996 2,963 2,975 76,000
2017/10/17 3,015 3,025 2,992 3,010 115,600
2017/10/16 2,974 3,025 2,915 3,005 169,000
2017/10/13 3,060 3,085 3,050 3,060 95,000
2017/10/12 3,110 3,110 3,060 3,065 75,700
2017/10/11 3,125 3,125 3,085 3,090 46,800
2017/10/10 3,090 3,135 3,080 3,125 74,000
2017/10/06 3,080 3,105 3,080 3,095 49,700
2017/10/05 3,070 3,100 3,070 3,090 36,800
2017/10/04 3,075 3,110 3,050 3,095 47,900
2017/10/03 3,100 3,110 3,050 3,075 73,500
2017/10/02 3,050 3,100 3,050 3,075 99,500
2017/09/29 3,000 3,050 2,994 3,045 82,100
2017/09/28 2,975 3,000 2,962 3,000 76,500
2017/09/27 2,956 2,974 2,948 2,964 47,200
2017/09/26 2,970 2,990 2,961 2,990 76,100
2017/09/25 2,960 2,986 2,952 2,981 76,700
2017/09/22 2,950 2,962 2,916 2,941 81,300
2017/09/21 2,904 2,942 2,902 2,925 73,900
2017/09/20 2,904 2,909 2,890 2,905 63,000
2017/09/19 2,839 2,914 2,837 2,905 116,000
2017/09/15 2,784 2,812 2,763 2,812 93,200
2017/09/14 2,796 2,804 2,757 2,770 61,600
2017/09/13 2,781 2,799 2,766 2,785 48,700
2017/09/12 2,788 2,799 2,761 2,772 67,900
2017/09/11 2,774 2,796 2,761 2,766 61,600
2017/09/08 2,729 2,773 2,727 2,743 117,500
2017/09/07 2,741 2,761 2,728 2,750 61,300
2017/09/06 2,704 2,724 2,694 2,720 68,500
2017/09/05 2,757 2,771 2,740 2,749 53,200
2017/09/04 2,812 2,820 2,756 2,757 75,600
2017/09/01 2,831 2,833 2,786 2,824 83,100
2017/08/31 2,824 2,832 2,798 2,806 61,300
2017/08/30 2,810 2,825 2,791 2,809 53,100
2017/08/29 2,758 2,807 2,758 2,806 55,000
2017/08/28 2,792 2,807 2,769 2,787 47,700
2017/08/25 2,768 2,786 2,754 2,783 50,800
2017/08/24 2,765 2,783 2,753 2,754 55,700
2017/08/23 2,827 2,828 2,768 2,775 61,400
2017/08/22 2,790 2,805 2,777 2,798 49,900
2017/08/21 2,816 2,819 2,796 2,799 40,500
2017/08/18 2,823 2,834 2,811 2,814 72,500
2017/08/17 2,861 2,870 2,837 2,860 42,600
2017/08/16 2,871 2,894 2,849 2,853 112,600
2017/08/15 2,850 2,877 2,849 2,866 75,800
2017/08/14 2,800 2,827 2,778 2,823 118,000
2017/08/10 2,837 2,865 2,827 2,838 117,200
2017/08/09 2,846 2,864 2,814 2,839 178,400
2017/08/08 2,780 2,882 2,778 2,878 213,400
2017/08/07 2,685 2,785 2,685 2,781 197,000
2017/08/04 2,671 2,685 2,658 2,684 96,100
2017/08/03 2,649 2,671 2,644 2,668 110,700
2017/08/02 2,642 2,652 2,620 2,643 64,800
2017/08/01 2,620 2,636 2,607 2,631 70,100
2017/07/31 2,602 2,634 2,588 2,625 100,000
2017/07/28 2,588 2,602 2,580 2,602 57,300
2017/07/27 2,601 2,621 2,591 2,603 57,800
2017/07/26 2,617 2,618 2,596 2,607 61,500
2017/07/25 2,633 2,640 2,606 2,609 49,800
2017/07/24 2,608 2,621 2,596 2,620 43,800
2017/07/21 2,614 2,622 2,597 2,620 48,200
2017/07/20 2,605 2,630 2,603 2,622 48,700
2017/07/19 2,601 2,623 2,592 2,607 73,900
2017/07/18 2,643 2,643 2,603 2,614 84,700
2017/07/14 2,631 2,653 2,631 2,644 72,700
2017/07/13 2,640 2,640 2,614 2,627 63,900
2017/07/12 2,655 2,655 2,627 2,636 80,000
2017/07/11 2,680 2,680 2,652 2,659 101,700
2017/07/10 2,660 2,688 2,643 2,680 100,100
2017/07/07 2,690 2,692 2,624 2,636 159,200
2017/07/06 2,734 2,746 2,715 2,719 100,400
2017/07/05 2,693 2,726 2,686 2,726 109,600
2017/07/04 2,725 2,736 2,696 2,711 87,900
2017/07/03 2,695 2,739 2,690 2,719 143,600
2017/06/30 2,707 2,715 2,684 2,698 139,900
2017/06/29 2,701 2,725 2,694 2,724 106,600
2017/06/28 2,687 2,702 2,672 2,675 121,700
2017/06/27 2,667 2,687 2,667 2,685 64,200
2017/06/26 2,667 2,675 2,656 2,674 46,300
2017/06/23 2,669 2,694 2,668 2,671 89,300
2017/06/22 2,662 2,696 2,654 2,680 132,100
2017/06/21 2,665 2,672 2,649 2,655 83,600
2017/06/20 2,678 2,690 2,667 2,679 118,000
2017/06/19 2,592 2,680 2,587 2,668 214,300
2017/06/16 2,555 2,592 2,555 2,583 211,300
2017/06/15 2,540 2,562 2,532 2,552 88,400
2017/06/14 2,552 2,582 2,552 2,555 80,500
2017/06/13 2,545 2,568 2,538 2,547 51,500
2017/06/12 2,552 2,574 2,552 2,553 84,400
2017/06/09 2,531 2,572 2,530 2,568 154,400
2017/06/08 2,555 2,574 2,538 2,538 111,300
2017/06/07 2,514 2,553 2,505 2,541 84,800
2017/06/06 2,522 2,548 2,511 2,516 149,700
2017/06/05 2,532 2,555 2,520 2,538 137,800
2017/06/02 2,501 2,540 2,501 2,532 104,700
2017/06/01 2,455 2,506 2,452 2,505 113,400
2017/05/31 2,415 2,485 2,407 2,471 159,900
2017/05/30 2,410 2,431 2,408 2,425 81,700
2017/05/29 2,453 2,453 2,419 2,419 73,500
2017/05/26 2,441 2,476 2,436 2,441 133,300
2017/05/25 2,450 2,455 2,422 2,444 157,200
2017/05/24 2,469 2,480 2,451 2,468 89,800
2017/05/23 2,484 2,490 2,463 2,469 91,500
2017/05/22 2,453 2,483 2,450 2,480 50,600
2017/05/19 2,429 2,445 2,415 2,438 84,200
2017/05/18 2,432 2,450 2,423 2,427 67,200
2017/05/17 2,496 2,496 2,477 2,481 77,800
2017/05/16 2,532 2,533 2,498 2,509 81,000
2017/05/15 2,514 2,529 2,501 2,529 82,600
2017/05/12 2,521 2,527 2,511 2,523 67,000
2017/05/11 2,485 2,540 2,484 2,537 156,900
2017/05/10 2,473 2,494 2,469 2,489 75,300
2017/05/09 2,483 2,494 2,470 2,492 92,000
2017/05/08 2,459 2,484 2,459 2,483 115,400
2017/05/02 2,426 2,445 2,423 2,437 62,200
2017/05/01 2,411 2,415 2,396 2,414 53,400
2017/04/28 2,436 2,447 2,413 2,422 94,300
2017/04/27 2,418 2,438 2,416 2,425 94,200
2017/04/26 2,392 2,418 2,389 2,416 63,500
2017/04/25 2,357 2,403 2,357 2,384 106,300
2017/04/24 2,353 2,367 2,341 2,357 85,500
2017/04/21 2,310 2,346 2,307 2,342 135,500
2017/04/20 2,293 2,319 2,289 2,296 85,500
2017/04/19 2,250 2,307 2,242 2,297 127,000
2017/04/18 2,257 2,278 2,257 2,264 75,600
2017/04/17 2,216 2,237 2,202 2,237 59,200
2017/04/14 2,211 2,222 2,204 2,217 78,700
2017/04/13 2,225 2,236 2,215 2,227 96,900
2017/04/12 2,270 2,270 2,233 2,243 94,700
2017/04/11 2,292 2,303 2,272 2,283 64,700
2017/04/10 2,297 2,299 2,278 2,290 64,000
2017/04/07 2,278 2,293 2,255 2,278 112,200
2017/04/06 2,282 2,296 2,248 2,249 102,200
2017/04/05 2,309 2,324 2,263 2,282 164,900
2017/04/04 2,337 2,347 2,310 2,317 133,600
2017/04/03 2,377 2,382 2,335 2,349 117,700
2017/03/31 2,424 2,439 2,376 2,376 137,900
2017/03/30 2,430 2,444 2,416 2,420 93,200
2017/03/29 2,477 2,477 2,419 2,435 262,500
2017/03/28 2,461 2,505 2,450 2,499 466,300
2017/03/27 2,502 2,505 2,417 2,449 404,100
2017/03/24 2,480 2,508 2,472 2,495 207,100
2017/03/23 2,496 2,497 2,460 2,472 333,400
2017/03/22 2,535 2,535 2,492 2,492 171,900
2017/03/21 2,584 2,595 2,548 2,550 162,500
2017/03/17 2,581 2,581 2,560 2,576 90,900
2017/03/16 2,550 2,583 2,544 2,577 114,900
2017/03/15 2,560 2,568 2,547 2,567 69,000
2017/03/14 2,573 2,575 2,560 2,561 66,700
2017/03/13 2,569 2,576 2,560 2,566 74,200
2017/03/10 2,558 2,572 2,549 2,564 124,900
2017/03/09 2,548 2,548 2,528 2,539 102,200
2017/03/08 2,552 2,553 2,532 2,538 79,300
2017/03/07 2,546 2,564 2,539 2,547 90,500
2017/03/06 2,546 2,558 2,537 2,546 78,900
2017/03/03 2,540 2,562 2,534 2,541 87,000
2017/03/02 2,555 2,578 2,528 2,537 171,600
2017/03/01 2,528 2,546 2,504 2,527 144,200
2017/02/28 2,573 2,580 2,525 2,527 197,800
2017/02/27 2,549 2,556 2,514 2,541 136,800
2017/02/24 2,513 2,577 2,513 2,556 157,400
2017/02/23 2,524 2,551 2,512 2,537 144,500
2017/02/22 2,509 2,523 2,501 2,507 94,700
2017/02/21 2,509 2,510 2,490 2,498 62,500
2017/02/20 2,444 2,510 2,444 2,502 141,000
2017/02/17 2,438 2,459 2,426 2,444 147,400
2017/02/16 2,435 2,454 2,421 2,432 130,800
2017/02/15 2,410 2,438 2,406 2,436 121,400
2017/02/14 2,404 2,413 2,381 2,381 130,400
2017/02/13 2,400 2,408 2,380 2,387 286,400
2017/02/10 2,422 2,433 2,381 2,403 326,200
2017/02/09 2,457 2,466 2,435 2,453 67,100
2017/02/08 2,458 2,460 2,435 2,457 66,500
2017/02/07 2,460 2,473 2,445 2,458 67,100
2017/02/06 2,494 2,495 2,468 2,471 75,100
2017/02/03 2,467 2,484 2,457 2,467 59,400
2017/02/02 2,512 2,519 2,461 2,465 71,200
2017/02/01 2,462 2,507 2,450 2,503 79,500
2017/01/31 2,490 2,500 2,475 2,475 57,800
2017/01/30 2,520 2,520 2,491 2,505 86,300
2017/01/27 2,538 2,538 2,514 2,525 105,200
2017/01/26 2,482 2,542 2,482 2,529 96,700
2017/01/25 2,527 2,534 2,464 2,475 196,400
2017/01/24 2,540 2,540 2,503 2,508 71,100
2017/01/23 2,542 2,547 2,529 2,541 52,900
2017/01/20 2,562 2,566 2,541 2,559 52,400
2017/01/19 2,570 2,570 2,547 2,566 47,900
2017/01/18 2,500 2,553 2,488 2,544 108,200
2017/01/17 2,540 2,544 2,502 2,505 76,700
2017/01/16 2,590 2,590 2,546 2,551 111,700
2017/01/13 2,598 2,609 2,576 2,609 59,400
2017/01/12 2,607 2,612 2,583 2,599 72,800
2017/01/11 2,619 2,624 2,601 2,614 35,400
2017/01/10 2,621 2,629 2,596 2,605 67,200
2017/01/06 2,610 2,631 2,606 2,621 63,300
2017/01/05 2,650 2,658 2,636 2,643 55,400
2017/01/04 2,604 2,650 2,595 2,648 107,000

このページの先頭へ