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
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

このページの先頭へ