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
2019/12/30 3,420 3,445 3,390 3,425 38,200
2019/12/27 3,445 3,455 3,435 3,450 40,300
2019/12/26 3,350 3,405 3,350 3,400 38,400
2019/12/25 3,395 3,395 3,355 3,370 26,400
2019/12/24 3,375 3,405 3,375 3,390 18,200
2019/12/23 3,440 3,450 3,390 3,390 40,300
2019/12/20 3,445 3,465 3,435 3,460 50,000
2019/12/19 3,465 3,465 3,405 3,450 39,200
2019/12/18 3,455 3,475 3,440 3,465 82,600
2019/12/17 3,415 3,465 3,405 3,455 92,000
2019/12/16 3,410 3,425 3,370 3,370 51,900
2019/12/13 3,355 3,375 3,335 3,350 89,200
2019/12/12 3,315 3,315 3,280 3,285 36,500
2019/12/11 3,345 3,345 3,295 3,300 39,100
2019/12/10 3,340 3,350 3,305 3,345 48,600
2019/12/09 3,330 3,350 3,325 3,345 55,700
2019/12/06 3,275 3,315 3,270 3,295 58,500
2019/12/05 3,270 3,270 3,235 3,255 47,600
2019/12/04 3,220 3,275 3,215 3,270 55,700
2019/12/03 3,225 3,240 3,205 3,230 47,000
2019/12/02 3,255 3,290 3,255 3,280 53,500
2019/11/29 3,245 3,265 3,240 3,250 34,000
2019/11/28 3,275 3,275 3,245 3,265 50,500
2019/11/27 3,230 3,280 3,230 3,280 76,400
2019/11/26 3,215 3,240 3,190 3,225 90,000
2019/11/25 3,190 3,215 3,185 3,200 47,100
2019/11/22 3,150 3,175 3,135 3,150 35,900
2019/11/21 3,125 3,140 3,085 3,135 43,900
2019/11/20 3,145 3,145 3,090 3,125 50,200
2019/11/19 3,175 3,185 3,140 3,160 47,800
2019/11/18 3,195 3,195 3,155 3,175 44,100
2019/11/15 3,140 3,215 3,130 3,200 61,700
2019/11/14 3,135 3,145 3,085 3,105 37,100
2019/11/13 3,180 3,180 3,130 3,145 43,300
2019/11/12 3,220 3,220 3,175 3,200 52,500
2019/11/11 3,225 3,235 3,210 3,220 46,300
2019/11/08 3,260 3,265 3,190 3,225 78,800
2019/11/07 3,200 3,315 3,200 3,245 148,600
2019/11/06 3,140 3,145 3,090 3,140 77,600
2019/11/05 3,120 3,140 3,110 3,110 67,300
2019/11/01 3,060 3,110 3,050 3,105 78,800
2019/10/31 3,100 3,100 3,030 3,070 110,700
2019/10/30 3,060 3,105 3,030 3,090 318,000
2019/10/29 3,025 3,080 3,010 3,075 127,400
2019/10/28 3,010 3,010 2,979 3,005 94,400
2019/10/25 3,025 3,025 2,982 3,015 98,500
2019/10/24 3,065 3,065 3,005 3,025 75,200
2019/10/23 3,015 3,070 2,971 3,070 144,200
2019/10/21 3,005 3,020 2,974 3,015 53,600
2019/10/18 2,991 3,020 2,978 2,992 71,000
2019/10/17 2,995 3,010 2,958 2,977 138,100
2019/10/16 3,040 3,055 3,010 3,020 101,500
2019/10/15 3,020 3,045 2,989 3,005 93,900
2019/10/11 2,965 2,969 2,931 2,948 62,500
2019/10/10 2,950 2,950 2,911 2,944 59,000
2019/10/09 2,903 2,941 2,891 2,941 78,700
2019/10/08 2,964 2,975 2,912 2,925 179,600
2019/10/07 2,971 2,984 2,943 2,965 83,900
2019/10/04 2,926 3,005 2,926 2,982 145,500
2019/10/03 2,901 2,943 2,899 2,940 82,800
2019/10/02 2,921 2,976 2,910 2,962 99,100
2019/10/01 2,939 2,997 2,939 2,971 103,300
2019/09/30 2,913 2,948 2,895 2,922 134,000
2019/09/27 3,025 3,025 2,950 2,988 144,200
2019/09/26 3,025 3,090 3,020 3,060 143,600
2019/09/25 2,969 3,020 2,951 2,998 64,900
2019/09/24 2,942 2,992 2,942 2,976 103,600
2019/09/20 2,922 2,948 2,896 2,942 131,700
2019/09/19 2,874 2,927 2,868 2,905 171,300
2019/09/18 2,999 3,000 2,878 2,896 172,000
2019/09/17 2,978 3,025 2,965 3,015 129,300
2019/09/13 2,929 2,983 2,908 2,969 171,500
2019/09/12 2,929 2,954 2,910 2,926 143,700
2019/09/11 2,846 2,923 2,839 2,916 194,400
2019/09/10 2,783 2,842 2,780 2,838 124,900
2019/09/09 2,750 2,771 2,735 2,771 69,800
2019/09/06 2,764 2,782 2,750 2,750 92,600
2019/09/05 2,704 2,790 2,701 2,746 119,100
2019/09/04 2,690 2,699 2,653 2,666 58,800
2019/09/03 2,661 2,727 2,661 2,710 51,100
2019/09/02 2,639 2,687 2,629 2,663 57,700
2019/08/30 2,588 2,676 2,571 2,666 179,100
2019/08/29 2,573 2,593 2,548 2,559 129,800
2019/08/28 2,599 2,620 2,568 2,575 70,300
2019/08/27 2,608 2,624 2,584 2,596 67,400
2019/08/26 2,572 2,596 2,565 2,572 125,200
2019/08/23 2,601 2,640 2,596 2,639 110,600
2019/08/22 2,635 2,635 2,594 2,617 54,300
2019/08/21 2,590 2,626 2,585 2,617 65,100
2019/08/20 2,626 2,641 2,607 2,619 36,400
2019/08/19 2,626 2,658 2,626 2,633 57,800
2019/08/16 2,559 2,628 2,551 2,616 70,800
2019/08/15 2,542 2,581 2,541 2,573 61,800
2019/08/14 2,595 2,617 2,573 2,612 74,400
2019/08/13 2,585 2,585 2,531 2,563 96,100
2019/08/09 2,595 2,622 2,588 2,619 63,000
2019/08/08 2,575 2,597 2,555 2,581 133,700
2019/08/07 2,625 2,684 2,619 2,671 82,500
2019/08/06 2,589 2,664 2,573 2,660 77,100
2019/08/05 2,680 2,695 2,618 2,639 82,400
2019/08/02 2,709 2,742 2,686 2,709 90,200
2019/08/01 2,755 2,773 2,744 2,768 60,100
2019/07/31 2,697 2,764 2,694 2,743 98,100
2019/07/30 2,737 2,749 2,728 2,747 49,100
2019/07/29 2,739 2,740 2,707 2,723 33,600
2019/07/26 2,700 2,740 2,691 2,738 59,600
2019/07/25 2,696 2,723 2,693 2,720 47,700
2019/07/24 2,682 2,700 2,672 2,685 52,800
2019/07/23 2,652 2,680 2,625 2,675 72,000
2019/07/22 2,701 2,706 2,643 2,651 79,600
2019/07/19 2,660 2,716 2,651 2,707 73,200
2019/07/18 2,727 2,728 2,658 2,660 135,600
2019/07/17 2,730 2,766 2,717 2,754 137,800
2019/07/16 2,690 2,743 2,686 2,730 76,700
2019/07/12 2,691 2,717 2,681 2,709 56,300
2019/07/11 2,664 2,689 2,642 2,685 90,800
2019/07/10 2,650 2,683 2,648 2,675 81,000
2019/07/09 2,662 2,699 2,662 2,675 54,400
2019/07/08 2,660 2,674 2,640 2,653 107,800
2019/07/05 2,695 2,695 2,660 2,677 48,500
2019/07/04 2,665 2,686 2,650 2,686 87,100
2019/07/03 2,655 2,661 2,636 2,650 62,400
2019/07/02 2,682 2,682 2,642 2,671 115,000
2019/07/01 2,715 2,720 2,682 2,692 73,600
2019/06/28 2,683 2,706 2,673 2,697 72,400
2019/06/27 2,646 2,677 2,645 2,677 48,400
2019/06/26 2,669 2,685 2,642 2,642 45,300
2019/06/25 2,669 2,694 2,664 2,667 47,200
2019/06/24 2,659 2,682 2,653 2,668 39,500
2019/06/21 2,712 2,712 2,632 2,648 381,100
2019/06/20 2,752 2,763 2,717 2,718 86,300
2019/06/19 2,697 2,762 2,697 2,758 207,400
2019/06/18 2,637 2,671 2,605 2,606 86,400
2019/06/17 2,613 2,650 2,601 2,639 52,100
2019/06/14 2,622 2,637 2,605 2,626 59,300
2019/06/13 2,638 2,645 2,607 2,615 63,700
2019/06/12 2,652 2,678 2,636 2,662 58,000
2019/06/11 2,653 2,657 2,642 2,652 63,700
2019/06/10 2,630 2,669 2,630 2,666 79,000
2019/06/07 2,585 2,636 2,575 2,626 122,400
2019/06/06 2,549 2,587 2,545 2,565 65,100
2019/06/05 2,507 2,546 2,507 2,543 43,800
2019/06/04 2,449 2,478 2,443 2,472 33,000
2019/06/03 2,462 2,475 2,442 2,449 46,900
2019/05/31 2,517 2,535 2,511 2,518 54,900
2019/05/30 2,526 2,554 2,516 2,540 48,900
2019/05/29 2,500 2,556 2,486 2,547 116,800
2019/05/28 2,547 2,547 2,511 2,515 110,700
2019/05/27 2,500 2,596 2,486 2,568 239,200
2019/05/24 2,390 2,452 2,390 2,445 69,900
2019/05/23 2,382 2,429 2,373 2,424 81,600
2019/05/22 2,405 2,413 2,372 2,375 51,600
2019/05/21 2,400 2,404 2,386 2,389 51,600
2019/05/20 2,427 2,438 2,407 2,424 33,300
2019/05/17 2,411 2,424 2,391 2,421 62,900
2019/05/16 2,409 2,415 2,368 2,382 64,600
2019/05/15 2,405 2,414 2,354 2,409 102,600
2019/05/14 2,370 2,455 2,350 2,439 88,400
2019/05/13 2,443 2,443 2,407 2,419 72,000
2019/05/10 2,484 2,515 2,449 2,457 72,000
2019/05/09 2,500 2,507 2,446 2,487 80,500
2019/05/08 2,543 2,559 2,517 2,529 82,000
2019/05/07 2,613 2,613 2,576 2,593 62,200
2019/04/26 2,596 2,617 2,576 2,607 37,500
2019/04/25 2,597 2,632 2,576 2,632 49,500
2019/04/24 2,605 2,609 2,574 2,578 55,200
2019/04/23 2,614 2,626 2,598 2,607 46,000
2019/04/22 2,595 2,624 2,592 2,605 51,500
2019/04/19 2,620 2,633 2,590 2,608 86,400
2019/04/18 2,690 2,691 2,609 2,616 88,900
2019/04/17 2,694 2,704 2,673 2,693 60,300
2019/04/16 2,700 2,708 2,677 2,700 41,400
2019/04/15 2,725 2,745 2,705 2,716 67,000
2019/04/12 2,665 2,670 2,651 2,663 48,500
2019/04/11 2,649 2,677 2,642 2,665 97,100
2019/04/10 2,695 2,711 2,682 2,702 44,200
2019/04/09 2,748 2,748 2,689 2,730 99,300
2019/04/08 2,796 2,796 2,746 2,748 44,900
2019/04/05 2,812 2,823 2,785 2,787 75,900
2019/04/04 2,779 2,799 2,763 2,773 53,900
2019/04/03 2,750 2,797 2,736 2,785 112,400
2019/04/02 2,759 2,782 2,740 2,747 106,500
2019/04/01 2,689 2,750 2,672 2,740 176,700
2019/03/29 2,640 2,641 2,602 2,614 97,200
2019/03/28 2,684 2,684 2,635 2,641 88,500
2019/03/27 2,748 2,753 2,681 2,711 249,900
2019/03/26 2,770 2,815 2,757 2,815 565,000
2019/03/25 2,783 2,784 2,702 2,736 401,200
2019/03/22 2,749 2,801 2,732 2,801 348,900
2019/03/20 2,745 2,749 2,684 2,705 233,800
2019/03/19 2,702 2,738 2,695 2,736 215,600
2019/03/18 2,696 2,714 2,661 2,686 253,600
2019/03/15 2,644 2,674 2,644 2,660 120,600
2019/03/14 2,679 2,680 2,634 2,636 80,500
2019/03/13 2,636 2,660 2,632 2,651 94,700
2019/03/12 2,633 2,663 2,630 2,657 82,700
2019/03/11 2,629 2,646 2,602 2,623 97,300
2019/03/08 2,666 2,668 2,607 2,612 121,900
2019/03/07 2,725 2,731 2,687 2,706 105,700
2019/03/06 2,753 2,757 2,740 2,743 84,500
2019/03/05 2,736 2,753 2,731 2,753 46,700
2019/03/04 2,775 2,785 2,734 2,755 80,800
2019/03/01 2,726 2,769 2,726 2,736 74,700
2019/02/28 2,724 2,754 2,713 2,743 66,300
2019/02/27 2,725 2,746 2,716 2,734 73,900
2019/02/26 2,715 2,726 2,705 2,725 39,100
2019/02/25 2,700 2,711 2,681 2,709 37,400
2019/02/22 2,724 2,724 2,672 2,687 52,800
2019/02/21 2,714 2,736 2,700 2,722 39,600
2019/02/20 2,720 2,720 2,683 2,703 56,600
2019/02/19 2,705 2,729 2,695 2,713 57,100
2019/02/18 2,663 2,697 2,648 2,695 70,000
2019/02/15 2,606 2,621 2,578 2,616 32,700
2019/02/14 2,590 2,637 2,553 2,622 67,600
2019/02/13 2,610 2,623 2,579 2,583 70,300
2019/02/12 2,537 2,582 2,522 2,582 65,100
2019/02/08 2,580 2,580 2,517 2,517 74,900
2019/02/07 2,546 2,546 2,504 2,516 38,100
2019/02/06 2,596 2,600 2,532 2,547 42,000
2019/02/05 2,564 2,594 2,560 2,579 48,800
2019/02/04 2,517 2,551 2,507 2,551 61,800
2019/02/01 2,503 2,509 2,486 2,490 46,500
2019/01/31 2,489 2,519 2,470 2,504 58,900
2019/01/30 2,496 2,498 2,446 2,446 79,400
2019/01/29 2,461 2,484 2,450 2,474 39,400
2019/01/28 2,504 2,504 2,459 2,459 44,600
2019/01/25 2,509 2,544 2,506 2,506 30,500
2019/01/24 2,490 2,524 2,490 2,509 23,800
2019/01/23 2,486 2,512 2,476 2,485 34,800
2019/01/22 2,562 2,562 2,505 2,508 48,500
2019/01/21 2,548 2,579 2,538 2,547 43,600
2019/01/18 2,484 2,545 2,484 2,516 45,800
2019/01/17 2,458 2,514 2,458 2,484 41,200
2019/01/16 2,471 2,484 2,436 2,455 37,700
2019/01/15 2,417 2,479 2,416 2,477 60,800
2019/01/11 2,447 2,454 2,421 2,429 33,300
2019/01/10 2,424 2,450 2,401 2,433 48,500
2019/01/09 2,453 2,470 2,435 2,435 85,500
2019/01/08 2,474 2,492 2,452 2,468 62,500
2019/01/07 2,489 2,507 2,446 2,462 52,100
2019/01/04 2,348 2,441 2,347 2,424 87,800

このページの先頭へ