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 |
---|---|---|---|---|---|
2018/12/28 | 2,349 | 2,424 | 2,330 | 2,419 | 85,000 |
2018/12/27 | 2,334 | 2,376 | 2,301 | 2,347 | 149,400 |
2018/12/26 | 2,240 | 2,264 | 2,215 | 2,236 | 138,300 |
2018/12/25 | 2,203 | 2,242 | 2,170 | 2,237 | 101,000 |
2018/12/21 | 2,376 | 2,376 | 2,292 | 2,309 | 105,900 |
2018/12/20 | 2,464 | 2,464 | 2,386 | 2,392 | 108,800 |
2018/12/19 | 2,485 | 2,503 | 2,453 | 2,483 | 52,900 |
2018/12/18 | 2,525 | 2,525 | 2,485 | 2,491 | 67,700 |
2018/12/17 | 2,550 | 2,571 | 2,546 | 2,549 | 46,200 |
2018/12/14 | 2,600 | 2,600 | 2,551 | 2,554 | 87,600 |
2018/12/13 | 2,605 | 2,613 | 2,591 | 2,597 | 56,500 |
2018/12/12 | 2,554 | 2,604 | 2,554 | 2,591 | 57,700 |
2018/12/11 | 2,602 | 2,602 | 2,537 | 2,540 | 76,600 |
2018/12/10 | 2,625 | 2,625 | 2,600 | 2,606 | 54,300 |
2018/12/07 | 2,661 | 2,676 | 2,641 | 2,650 | 67,600 |
2018/12/06 | 2,693 | 2,693 | 2,658 | 2,663 | 85,500 |
2018/12/05 | 2,712 | 2,734 | 2,701 | 2,704 | 84,400 |
2018/12/04 | 2,821 | 2,822 | 2,746 | 2,747 | 70,000 |
2018/12/03 | 2,801 | 2,842 | 2,790 | 2,830 | 47,400 |
2018/11/30 | 2,730 | 2,807 | 2,727 | 2,800 | 92,500 |
2018/11/29 | 2,796 | 2,808 | 2,757 | 2,758 | 52,300 |
2018/11/28 | 2,755 | 2,772 | 2,725 | 2,771 | 80,700 |
2018/11/27 | 2,730 | 2,742 | 2,720 | 2,734 | 45,500 |
2018/11/26 | 2,730 | 2,730 | 2,707 | 2,712 | 36,100 |
2018/11/22 | 2,707 | 2,736 | 2,703 | 2,732 | 38,400 |
2018/11/21 | 2,702 | 2,738 | 2,685 | 2,712 | 75,200 |
2018/11/20 | 2,746 | 2,750 | 2,722 | 2,746 | 34,600 |
2018/11/19 | 2,772 | 2,784 | 2,747 | 2,755 | 32,900 |
2018/11/16 | 2,791 | 2,807 | 2,759 | 2,770 | 41,000 |
2018/11/15 | 2,771 | 2,796 | 2,761 | 2,791 | 30,500 |
2018/11/14 | 2,798 | 2,818 | 2,788 | 2,797 | 61,200 |
2018/11/13 | 2,827 | 2,827 | 2,771 | 2,776 | 87,500 |
2018/11/12 | 2,906 | 2,916 | 2,863 | 2,873 | 43,300 |
2018/11/09 | 2,964 | 2,978 | 2,920 | 2,924 | 58,900 |
2018/11/08 | 2,900 | 3,025 | 2,900 | 2,976 | 173,900 |
2018/11/07 | 2,839 | 2,839 | 2,760 | 2,765 | 54,900 |
2018/11/06 | 2,769 | 2,812 | 2,766 | 2,789 | 46,500 |
2018/11/05 | 2,774 | 2,803 | 2,763 | 2,766 | 50,100 |
2018/11/02 | 2,808 | 2,808 | 2,762 | 2,796 | 85,100 |
2018/11/01 | 2,820 | 2,837 | 2,806 | 2,814 | 58,900 |
2018/10/31 | 2,845 | 2,861 | 2,820 | 2,836 | 66,400 |
2018/10/30 | 2,796 | 2,845 | 2,790 | 2,839 | 89,400 |
2018/10/29 | 2,740 | 2,793 | 2,740 | 2,773 | 65,900 |
2018/10/26 | 2,730 | 2,820 | 2,709 | 2,721 | 151,200 |
2018/10/25 | 2,735 | 2,750 | 2,715 | 2,724 | 71,900 |
2018/10/24 | 2,800 | 2,815 | 2,765 | 2,802 | 50,300 |
2018/10/23 | 2,876 | 2,892 | 2,778 | 2,780 | 125,500 |
2018/10/22 | 2,845 | 2,942 | 2,836 | 2,926 | 89,100 |
2018/10/19 | 2,838 | 2,871 | 2,835 | 2,855 | 50,700 |
2018/10/18 | 2,854 | 2,878 | 2,851 | 2,864 | 50,000 |
2018/10/17 | 2,809 | 2,857 | 2,794 | 2,844 | 83,400 |
2018/10/16 | 2,757 | 2,784 | 2,752 | 2,759 | 43,300 |
2018/10/15 | 2,798 | 2,798 | 2,764 | 2,769 | 79,700 |
2018/10/12 | 2,823 | 2,828 | 2,800 | 2,807 | 95,700 |
2018/10/11 | 2,853 | 2,879 | 2,839 | 2,856 | 84,300 |
2018/10/10 | 2,963 | 2,988 | 2,945 | 2,956 | 49,200 |
2018/10/09 | 2,993 | 3,000 | 2,939 | 2,950 | 83,600 |
2018/10/05 | 2,999 | 3,045 | 2,994 | 3,010 | 71,700 |
2018/10/04 | 3,005 | 3,030 | 2,983 | 3,010 | 71,000 |
2018/10/03 | 3,045 | 3,060 | 2,977 | 2,977 | 69,700 |
2018/10/02 | 3,025 | 3,055 | 3,025 | 3,030 | 59,700 |
2018/10/01 | 3,035 | 3,035 | 2,986 | 3,015 | 67,100 |
2018/09/28 | 3,040 | 3,075 | 3,025 | 3,040 | 56,200 |
2018/09/27 | 3,035 | 3,035 | 3,010 | 3,020 | 73,600 |
2018/09/26 | 3,015 | 3,045 | 2,991 | 3,035 | 105,800 |
2018/09/25 | 3,055 | 3,065 | 3,020 | 3,065 | 100,900 |
2018/09/21 | 2,954 | 3,010 | 2,949 | 3,005 | 101,400 |
2018/09/20 | 2,984 | 2,985 | 2,931 | 2,954 | 71,400 |
2018/09/19 | 2,938 | 2,974 | 2,930 | 2,967 | 124,900 |
2018/09/18 | 2,875 | 2,912 | 2,862 | 2,905 | 85,300 |
2018/09/14 | 2,902 | 2,925 | 2,880 | 2,890 | 104,200 |
2018/09/13 | 2,857 | 2,903 | 2,850 | 2,886 | 55,500 |
2018/09/12 | 2,890 | 2,899 | 2,823 | 2,869 | 85,400 |
2018/09/11 | 2,835 | 2,872 | 2,829 | 2,872 | 78,700 |
2018/09/10 | 2,855 | 2,868 | 2,844 | 2,847 | 86,300 |
2018/09/07 | 2,882 | 2,900 | 2,863 | 2,880 | 84,800 |
2018/09/06 | 2,909 | 2,927 | 2,885 | 2,901 | 66,100 |
2018/09/05 | 2,868 | 2,931 | 2,862 | 2,916 | 146,500 |
2018/09/04 | 2,828 | 2,828 | 2,779 | 2,820 | 133,100 |
2018/09/03 | 2,899 | 2,900 | 2,811 | 2,820 | 91,200 |
2018/08/31 | 2,890 | 2,935 | 2,888 | 2,899 | 98,000 |
2018/08/30 | 2,925 | 2,925 | 2,864 | 2,890 | 457,300 |
2018/08/29 | 2,900 | 2,924 | 2,896 | 2,900 | 93,800 |
2018/08/28 | 2,879 | 2,895 | 2,875 | 2,881 | 81,600 |
2018/08/27 | 2,831 | 2,858 | 2,814 | 2,847 | 76,400 |
2018/08/24 | 2,802 | 2,817 | 2,782 | 2,811 | 103,000 |
2018/08/23 | 2,725 | 2,759 | 2,721 | 2,756 | 61,900 |
2018/08/22 | 2,715 | 2,721 | 2,686 | 2,713 | 92,900 |
2018/08/21 | 2,720 | 2,743 | 2,713 | 2,714 | 49,200 |
2018/08/20 | 2,705 | 2,733 | 2,705 | 2,727 | 58,600 |
2018/08/17 | 2,702 | 2,753 | 2,691 | 2,752 | 58,400 |
2018/08/16 | 2,703 | 2,713 | 2,677 | 2,701 | 71,700 |
2018/08/15 | 2,748 | 2,756 | 2,705 | 2,720 | 43,400 |
2018/08/14 | 2,716 | 2,750 | 2,710 | 2,748 | 56,700 |
2018/08/13 | 2,763 | 2,770 | 2,709 | 2,716 | 92,200 |
2018/08/10 | 2,814 | 2,826 | 2,790 | 2,795 | 69,000 |
2018/08/09 | 2,881 | 2,881 | 2,828 | 2,829 | 57,000 |
2018/08/08 | 2,901 | 2,922 | 2,891 | 2,897 | 67,300 |
2018/08/07 | 2,885 | 2,918 | 2,806 | 2,916 | 184,000 |
2018/08/06 | 2,785 | 2,808 | 2,766 | 2,777 | 58,300 |
2018/08/03 | 2,853 | 2,857 | 2,789 | 2,789 | 65,000 |
2018/08/02 | 2,849 | 2,865 | 2,836 | 2,852 | 77,400 |
2018/08/01 | 2,867 | 2,869 | 2,835 | 2,851 | 65,000 |
2018/07/31 | 2,924 | 2,924 | 2,874 | 2,876 | 87,800 |
2018/07/30 | 2,930 | 2,954 | 2,903 | 2,946 | 83,700 |
2018/07/27 | 2,907 | 2,971 | 2,888 | 2,947 | 143,800 |
2018/07/26 | 2,859 | 2,899 | 2,853 | 2,885 | 59,800 |
2018/07/25 | 2,828 | 2,854 | 2,815 | 2,836 | 135,900 |
2018/07/24 | 2,775 | 2,807 | 2,766 | 2,801 | 73,500 |
2018/07/23 | 2,709 | 2,780 | 2,709 | 2,769 | 95,500 |
2018/07/20 | 2,715 | 2,723 | 2,701 | 2,707 | 75,200 |
2018/07/19 | 2,733 | 2,749 | 2,717 | 2,723 | 88,200 |
2018/07/18 | 2,778 | 2,789 | 2,741 | 2,747 | 75,800 |
2018/07/17 | 2,700 | 2,766 | 2,700 | 2,749 | 66,600 |
2018/07/13 | 2,668 | 2,702 | 2,657 | 2,693 | 57,800 |
2018/07/12 | 2,680 | 2,690 | 2,664 | 2,668 | 81,100 |
2018/07/11 | 2,720 | 2,722 | 2,681 | 2,685 | 85,500 |
2018/07/10 | 2,756 | 2,774 | 2,737 | 2,737 | 102,600 |
2018/07/09 | 2,739 | 2,746 | 2,725 | 2,732 | 70,900 |
2018/07/06 | 2,730 | 2,750 | 2,720 | 2,730 | 75,900 |
2018/07/05 | 2,765 | 2,773 | 2,723 | 2,727 | 80,700 |
2018/07/04 | 2,738 | 2,783 | 2,735 | 2,759 | 74,400 |
2018/07/03 | 2,815 | 2,815 | 2,756 | 2,764 | 107,000 |
2018/07/02 | 2,920 | 2,920 | 2,813 | 2,815 | 121,600 |
2018/06/29 | 2,930 | 2,955 | 2,925 | 2,930 | 73,500 |
2018/06/28 | 2,910 | 2,915 | 2,890 | 2,907 | 92,000 |
2018/06/27 | 2,884 | 2,930 | 2,861 | 2,910 | 89,000 |
2018/06/26 | 2,827 | 2,877 | 2,813 | 2,874 | 71,100 |
2018/06/25 | 2,885 | 2,885 | 2,827 | 2,834 | 60,500 |
2018/06/22 | 2,896 | 2,896 | 2,864 | 2,881 | 44,700 |
2018/06/21 | 2,910 | 2,929 | 2,894 | 2,894 | 80,600 |
2018/06/20 | 2,920 | 2,938 | 2,897 | 2,934 | 81,000 |
2018/06/19 | 2,960 | 2,960 | 2,911 | 2,914 | 70,500 |
2018/06/18 | 3,000 | 3,005 | 2,968 | 2,975 | 59,300 |
2018/06/15 | 3,030 | 3,035 | 2,991 | 3,005 | 81,700 |
2018/06/14 | 3,020 | 3,030 | 3,000 | 3,015 | 58,800 |
2018/06/13 | 3,035 | 3,070 | 3,025 | 3,040 | 81,900 |
2018/06/12 | 3,025 | 3,040 | 3,010 | 3,025 | 80,400 |
2018/06/11 | 3,095 | 3,095 | 3,050 | 3,055 | 86,100 |
2018/06/08 | 3,080 | 3,130 | 3,080 | 3,120 | 128,300 |
2018/06/07 | 3,085 | 3,100 | 3,060 | 3,100 | 111,300 |
2018/06/06 | 3,095 | 3,120 | 3,075 | 3,095 | 106,100 |
2018/06/05 | 3,105 | 3,130 | 3,065 | 3,080 | 118,800 |
2018/06/04 | 3,095 | 3,125 | 3,085 | 3,100 | 108,400 |
2018/06/01 | 3,060 | 3,080 | 3,035 | 3,065 | 75,500 |
2018/05/31 | 3,070 | 3,100 | 3,050 | 3,075 | 116,100 |
2018/05/30 | 3,060 | 3,060 | 3,025 | 3,060 | 66,300 |
2018/05/29 | 3,080 | 3,115 | 3,065 | 3,105 | 87,300 |
2018/05/28 | 3,090 | 3,090 | 3,055 | 3,075 | 37,300 |
2018/05/25 | 3,070 | 3,100 | 3,040 | 3,080 | 69,900 |
2018/05/24 | 3,065 | 3,100 | 3,040 | 3,050 | 55,600 |
2018/05/23 | 3,100 | 3,125 | 3,080 | 3,080 | 57,600 |
2018/05/22 | 3,105 | 3,130 | 3,085 | 3,110 | 78,700 |
2018/05/21 | 3,160 | 3,175 | 3,095 | 3,095 | 67,900 |
2018/05/18 | 3,195 | 3,210 | 3,140 | 3,170 | 104,400 |
2018/05/17 | 3,210 | 3,290 | 3,190 | 3,205 | 138,800 |
2018/05/16 | 3,110 | 3,210 | 3,100 | 3,190 | 111,200 |
2018/05/15 | 3,110 | 3,125 | 3,105 | 3,105 | 59,900 |
2018/05/14 | 3,100 | 3,115 | 3,055 | 3,105 | 65,200 |
2018/05/11 | 3,090 | 3,130 | 3,075 | 3,105 | 83,000 |
2018/05/10 | 3,040 | 3,100 | 2,979 | 3,100 | 113,700 |
2018/05/09 | 3,065 | 3,090 | 3,040 | 3,060 | 78,100 |
2018/05/08 | 2,989 | 3,050 | 2,989 | 3,040 | 69,100 |
2018/05/07 | 3,005 | 3,005 | 2,961 | 2,983 | 33,800 |
2018/05/02 | 2,995 | 2,996 | 2,977 | 2,993 | 37,700 |
2018/05/01 | 3,025 | 3,025 | 2,977 | 2,995 | 34,500 |
2018/04/27 | 3,020 | 3,040 | 3,005 | 3,025 | 68,700 |
2018/04/26 | 3,010 | 3,020 | 2,990 | 3,015 | 49,600 |
2018/04/25 | 2,984 | 3,025 | 2,982 | 3,010 | 41,300 |
2018/04/24 | 2,975 | 3,005 | 2,961 | 3,000 | 56,300 |
2018/04/23 | 2,957 | 2,975 | 2,956 | 2,959 | 30,400 |
2018/04/20 | 2,965 | 2,981 | 2,954 | 2,955 | 34,900 |
2018/04/19 | 2,951 | 2,973 | 2,946 | 2,952 | 34,500 |
2018/04/18 | 2,906 | 2,955 | 2,906 | 2,951 | 32,700 |
2018/04/17 | 2,938 | 2,938 | 2,902 | 2,908 | 30,700 |
2018/04/16 | 2,920 | 2,932 | 2,905 | 2,930 | 32,000 |
2018/04/13 | 2,913 | 2,943 | 2,913 | 2,927 | 60,400 |
2018/04/12 | 2,925 | 2,925 | 2,896 | 2,902 | 52,400 |
2018/04/11 | 2,940 | 2,951 | 2,912 | 2,928 | 48,900 |
2018/04/10 | 2,913 | 2,944 | 2,893 | 2,931 | 67,100 |
2018/04/09 | 2,955 | 2,955 | 2,917 | 2,922 | 80,100 |
2018/04/06 | 2,974 | 2,990 | 2,952 | 2,954 | 70,600 |
2018/04/05 | 3,020 | 3,020 | 2,972 | 2,986 | 111,300 |
2018/04/04 | 2,994 | 3,020 | 2,965 | 3,000 | 100,200 |
2018/04/03 | 2,980 | 3,025 | 2,975 | 2,990 | 142,900 |
2018/04/02 | 3,025 | 3,035 | 2,993 | 2,997 | 67,800 |
2018/03/30 | 3,000 | 3,030 | 2,985 | 3,000 | 98,500 |
2018/03/29 | 2,961 | 3,010 | 2,950 | 2,981 | 162,100 |
2018/03/28 | 2,916 | 2,938 | 2,866 | 2,917 | 329,900 |
2018/03/27 | 2,993 | 3,015 | 2,968 | 2,994 | 662,600 |
2018/03/26 | 3,080 | 3,080 | 2,954 | 2,988 | 467,400 |
2018/03/23 | 3,110 | 3,165 | 3,070 | 3,080 | 299,500 |
2018/03/22 | 3,000 | 3,175 | 2,989 | 3,170 | 514,600 |
2018/03/20 | 2,870 | 2,905 | 2,864 | 2,901 | 168,000 |
2018/03/19 | 2,869 | 2,891 | 2,856 | 2,867 | 173,800 |
2018/03/16 | 2,833 | 2,875 | 2,833 | 2,862 | 141,000 |
2018/03/15 | 2,837 | 2,857 | 2,826 | 2,847 | 92,700 |
2018/03/14 | 2,841 | 2,864 | 2,835 | 2,857 | 109,800 |
2018/03/13 | 2,832 | 2,861 | 2,827 | 2,861 | 99,300 |
2018/03/12 | 2,816 | 2,856 | 2,810 | 2,850 | 139,800 |
2018/03/09 | 2,832 | 2,845 | 2,802 | 2,810 | 124,800 |
2018/03/08 | 2,824 | 2,834 | 2,785 | 2,797 | 80,000 |
2018/03/07 | 2,776 | 2,817 | 2,770 | 2,808 | 106,000 |
2018/03/06 | 2,806 | 2,822 | 2,777 | 2,777 | 60,400 |
2018/03/05 | 2,755 | 2,777 | 2,750 | 2,773 | 93,400 |
2018/03/02 | 2,775 | 2,786 | 2,761 | 2,769 | 84,700 |
2018/03/01 | 2,815 | 2,832 | 2,797 | 2,811 | 88,800 |
2018/02/28 | 2,820 | 2,832 | 2,799 | 2,799 | 63,900 |
2018/02/27 | 2,820 | 2,830 | 2,802 | 2,818 | 43,700 |
2018/02/26 | 2,815 | 2,828 | 2,796 | 2,797 | 73,500 |
2018/02/23 | 2,762 | 2,797 | 2,753 | 2,793 | 37,800 |
2018/02/22 | 2,771 | 2,774 | 2,750 | 2,752 | 32,600 |
2018/02/21 | 2,799 | 2,813 | 2,780 | 2,781 | 48,300 |
2018/02/20 | 2,784 | 2,790 | 2,760 | 2,786 | 55,200 |
2018/02/19 | 2,730 | 2,772 | 2,727 | 2,766 | 81,200 |
2018/02/16 | 2,671 | 2,708 | 2,657 | 2,687 | 96,300 |
2018/02/15 | 2,678 | 2,713 | 2,659 | 2,665 | 108,500 |
2018/02/14 | 2,737 | 2,748 | 2,656 | 2,657 | 107,800 |
2018/02/13 | 2,788 | 2,795 | 2,725 | 2,734 | 126,700 |
2018/02/09 | 2,775 | 2,803 | 2,734 | 2,755 | 131,700 |
2018/02/08 | 2,816 | 2,829 | 2,797 | 2,801 | 111,800 |
2018/02/07 | 2,884 | 2,894 | 2,810 | 2,814 | 122,000 |
2018/02/06 | 2,840 | 2,843 | 2,791 | 2,839 | 205,700 |
2018/02/05 | 2,912 | 2,941 | 2,902 | 2,932 | 101,500 |
2018/02/02 | 2,901 | 2,967 | 2,887 | 2,967 | 112,500 |
2018/02/01 | 2,888 | 2,917 | 2,868 | 2,916 | 78,100 |
2018/01/31 | 2,920 | 2,921 | 2,862 | 2,863 | 119,400 |
2018/01/30 | 2,967 | 2,967 | 2,932 | 2,932 | 74,200 |
2018/01/29 | 2,980 | 2,989 | 2,951 | 2,967 | 53,700 |
2018/01/26 | 2,968 | 2,978 | 2,960 | 2,962 | 47,200 |
2018/01/25 | 2,990 | 2,990 | 2,961 | 2,961 | 64,100 |
2018/01/24 | 2,990 | 3,010 | 2,982 | 3,010 | 50,400 |
2018/01/23 | 2,954 | 2,991 | 2,943 | 2,991 | 68,500 |
2018/01/22 | 2,944 | 2,948 | 2,924 | 2,938 | 42,500 |
2018/01/19 | 2,927 | 2,953 | 2,907 | 2,950 | 65,700 |
2018/01/18 | 2,975 | 2,978 | 2,929 | 2,929 | 46,800 |
2018/01/17 | 2,944 | 2,963 | 2,936 | 2,959 | 44,200 |
2018/01/16 | 2,945 | 2,952 | 2,933 | 2,944 | 36,200 |
2018/01/15 | 2,966 | 2,986 | 2,944 | 2,950 | 43,300 |
2018/01/12 | 2,941 | 2,954 | 2,930 | 2,945 | 54,500 |
2018/01/11 | 2,934 | 2,945 | 2,914 | 2,945 | 53,400 |
2018/01/10 | 2,920 | 2,947 | 2,914 | 2,940 | 45,700 |
2018/01/09 | 2,958 | 2,969 | 2,914 | 2,926 | 71,800 |
2018/01/05 | 2,950 | 2,954 | 2,932 | 2,945 | 44,400 |
2018/01/04 | 2,894 | 2,943 | 2,894 | 2,943 | 84,700 |