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
2020/12/30 3,060 3,125 3,035 3,105 107,300
2020/12/29 3,075 3,080 3,025 3,060 77,200
2020/12/28 3,055 3,080 3,035 3,065 56,800
2020/12/25 2,982 3,055 2,982 3,055 69,900
2020/12/24 2,940 2,973 2,940 2,964 56,200
2020/12/23 2,866 2,925 2,845 2,921 107,700
2020/12/22 2,935 2,939 2,859 2,866 86,700
2020/12/21 2,995 3,005 2,948 2,971 62,000
2020/12/18 2,968 2,998 2,958 2,988 108,200
2020/12/17 3,015 3,015 2,968 2,994 63,200
2020/12/16 2,993 3,030 2,983 3,030 86,900
2020/12/15 3,010 3,025 2,962 2,966 49,100
2020/12/14 2,982 3,030 2,980 3,015 61,700
2020/12/11 2,999 3,000 2,959 2,987 72,600
2020/12/10 3,040 3,045 2,992 3,000 40,600
2020/12/09 3,055 3,065 3,040 3,055 59,800
2020/12/08 2,999 3,070 2,985 3,060 59,900
2020/12/07 3,070 3,090 2,999 3,010 65,500
2020/12/04 3,010 3,075 3,010 3,075 57,100
2020/12/03 2,960 3,055 2,916 3,025 115,500
2020/12/02 2,920 2,949 2,880 2,944 159,300
2020/12/01 2,777 2,901 2,777 2,895 146,900
2020/11/30 2,888 2,896 2,773 2,777 170,300
2020/11/27 2,923 2,933 2,884 2,888 182,400
2020/11/26 2,865 2,927 2,838 2,917 103,500
2020/11/25 2,839 2,875 2,836 2,844 127,800
2020/11/24 2,787 2,816 2,785 2,795 113,700
2020/11/20 2,680 2,725 2,663 2,722 66,000
2020/11/19 2,698 2,710 2,676 2,696 65,500
2020/11/18 2,709 2,720 2,674 2,701 79,900
2020/11/17 2,733 2,733 2,699 2,709 117,500
2020/11/16 2,702 2,723 2,684 2,701 115,700
2020/11/13 2,662 2,675 2,611 2,663 173,500
2020/11/12 2,740 2,740 2,653 2,662 136,100
2020/11/11 2,765 2,773 2,716 2,760 109,700
2020/11/10 2,703 2,768 2,669 2,732 187,700
2020/11/09 2,693 2,696 2,624 2,648 122,000
2020/11/06 2,675 2,690 2,622 2,677 152,600
2020/11/05 2,698 2,705 2,667 2,680 123,500
2020/11/04 2,668 2,718 2,653 2,693 73,100
2020/11/02 2,651 2,700 2,637 2,660 94,000
2020/10/30 2,738 2,742 2,648 2,654 66,900
2020/10/29 2,657 2,736 2,649 2,729 64,400
2020/10/28 2,705 2,705 2,656 2,689 67,600
2020/10/27 2,712 2,727 2,680 2,724 53,300
2020/10/26 2,736 2,743 2,715 2,722 63,900
2020/10/23 2,731 2,771 2,728 2,752 93,300
2020/10/22 2,748 2,765 2,731 2,738 90,100
2020/10/21 2,737 2,795 2,737 2,792 56,800
2020/10/20 2,774 2,788 2,737 2,745 54,800
2020/10/19 2,735 2,795 2,735 2,774 75,900
2020/10/16 2,729 2,744 2,716 2,724 51,900
2020/10/15 2,736 2,753 2,721 2,726 38,600
2020/10/14 2,744 2,747 2,717 2,736 74,900
2020/10/13 2,757 2,772 2,736 2,753 51,200
2020/10/12 2,735 2,742 2,714 2,733 62,200
2020/10/09 2,759 2,764 2,736 2,743 66,700
2020/10/08 2,779 2,786 2,751 2,759 64,200
2020/10/07 2,753 2,780 2,720 2,767 91,200
2020/10/06 2,789 2,793 2,742 2,767 53,800
2020/10/05 2,704 2,779 2,704 2,778 87,600
2020/10/02 2,723 2,743 2,663 2,680 99,800
2020/09/30 2,788 2,788 2,702 2,702 113,300
2020/09/29 2,827 2,835 2,783 2,817 98,000
2020/09/28 2,831 2,852 2,808 2,852 148,900
2020/09/25 2,782 2,820 2,767 2,814 233,700
2020/09/24 2,752 2,773 2,734 2,761 122,000
2020/09/23 2,726 2,767 2,724 2,759 104,000
2020/09/18 2,711 2,767 2,709 2,767 144,900
2020/09/17 2,682 2,710 2,676 2,700 109,000
2020/09/16 2,691 2,697 2,673 2,683 100,000
2020/09/15 2,684 2,696 2,664 2,694 91,300
2020/09/14 2,714 2,735 2,676 2,691 127,300
2020/09/11 2,706 2,728 2,687 2,710 100,200
2020/09/10 2,694 2,712 2,674 2,706 83,800
2020/09/09 2,670 2,687 2,645 2,671 101,100
2020/09/08 2,705 2,715 2,675 2,687 69,000
2020/09/07 2,694 2,728 2,688 2,701 65,200
2020/09/04 2,650 2,694 2,647 2,679 61,400
2020/09/03 2,698 2,710 2,661 2,677 62,800
2020/09/02 2,676 2,678 2,655 2,675 54,900
2020/09/01 2,668 2,688 2,650 2,674 51,700
2020/08/31 2,682 2,727 2,673 2,673 82,600
2020/08/28 2,692 2,723 2,639 2,667 111,900
2020/08/27 2,671 2,691 2,658 2,670 45,000
2020/08/26 2,653 2,675 2,645 2,671 52,000
2020/08/25 2,710 2,714 2,667 2,672 56,000
2020/08/24 2,698 2,702 2,646 2,660 85,800
2020/08/21 2,611 2,692 2,611 2,684 207,900
2020/08/20 2,555 2,576 2,531 2,543 56,800
2020/08/19 2,555 2,591 2,542 2,571 40,400
2020/08/18 2,566 2,583 2,552 2,560 64,100
2020/08/17 2,569 2,600 2,554 2,566 51,000
2020/08/14 2,600 2,604 2,569 2,584 56,900
2020/08/13 2,588 2,602 2,550 2,589 70,200
2020/08/12 2,531 2,594 2,531 2,572 88,200
2020/08/11 2,505 2,529 2,472 2,519 108,500
2020/08/07 2,479 2,513 2,440 2,490 133,300
2020/08/06 2,432 2,489 2,427 2,450 89,700
2020/08/05 2,442 2,460 2,420 2,437 91,900
2020/08/04 2,402 2,467 2,402 2,444 101,500
2020/08/03 2,337 2,385 2,337 2,371 70,400
2020/07/31 2,352 2,355 2,312 2,323 88,400
2020/07/30 2,413 2,445 2,365 2,368 83,800
2020/07/29 2,402 2,420 2,387 2,406 89,100
2020/07/28 2,400 2,436 2,384 2,422 76,700
2020/07/27 2,351 2,390 2,326 2,389 84,600
2020/07/22 2,387 2,409 2,363 2,363 63,700
2020/07/21 2,397 2,401 2,358 2,399 68,000
2020/07/20 2,361 2,391 2,337 2,391 56,100
2020/07/17 2,409 2,420 2,356 2,372 61,300
2020/07/16 2,409 2,458 2,399 2,409 113,000
2020/07/15 2,382 2,405 2,354 2,385 68,600
2020/07/14 2,350 2,368 2,337 2,365 57,400
2020/07/13 2,349 2,382 2,344 2,368 84,000
2020/07/10 2,344 2,344 2,293 2,293 138,100
2020/07/09 2,366 2,375 2,344 2,352 61,100
2020/07/08 2,380 2,400 2,356 2,356 54,900
2020/07/07 2,430 2,430 2,373 2,395 100,200
2020/07/06 2,334 2,408 2,334 2,408 84,500
2020/07/03 2,343 2,360 2,298 2,334 96,600
2020/07/02 2,344 2,370 2,325 2,340 84,600
2020/07/01 2,380 2,381 2,323 2,329 92,000
2020/06/30 2,396 2,427 2,370 2,370 98,400
2020/06/29 2,378 2,378 2,342 2,356 76,400
2020/06/26 2,375 2,404 2,363 2,383 100,400
2020/06/25 2,351 2,351 2,308 2,325 99,600
2020/06/24 2,400 2,400 2,355 2,360 55,000
2020/06/23 2,398 2,409 2,352 2,402 80,600
2020/06/22 2,377 2,396 2,357 2,358 58,200
2020/06/19 2,396 2,405 2,353 2,387 150,300
2020/06/18 2,410 2,413 2,352 2,396 114,300
2020/06/17 2,395 2,418 2,372 2,414 82,500
2020/06/16 2,360 2,430 2,354 2,426 153,700
2020/06/15 2,407 2,408 2,314 2,314 137,000
2020/06/12 2,394 2,412 2,351 2,401 182,600
2020/06/11 2,490 2,490 2,453 2,453 107,400
2020/06/10 2,500 2,542 2,493 2,520 85,100
2020/06/09 2,540 2,550 2,474 2,519 108,600
2020/06/08 2,462 2,510 2,462 2,510 135,300
2020/06/05 2,393 2,423 2,385 2,423 74,500
2020/06/04 2,470 2,470 2,378 2,398 91,600
2020/06/03 2,457 2,473 2,414 2,428 105,700
2020/06/02 2,374 2,435 2,369 2,414 121,000
2020/06/01 2,376 2,376 2,309 2,339 120,000
2020/05/29 2,417 2,423 2,366 2,376 132,400
2020/05/28 2,454 2,463 2,382 2,415 148,100
2020/05/27 2,387 2,419 2,361 2,413 135,500
2020/05/26 2,328 2,373 2,313 2,359 152,100
2020/05/25 2,231 2,270 2,218 2,270 76,200
2020/05/22 2,215 2,219 2,174 2,191 78,200
2020/05/21 2,230 2,236 2,198 2,218 63,900
2020/05/20 2,236 2,237 2,189 2,222 92,900
2020/05/19 2,234 2,259 2,205 2,237 126,100
2020/05/18 2,140 2,191 2,139 2,161 130,300
2020/05/15 2,150 2,221 2,089 2,129 243,500
2020/05/14 2,080 2,084 2,048 2,051 99,600
2020/05/13 2,080 2,112 2,064 2,102 103,800
2020/05/12 2,139 2,139 2,091 2,102 97,700
2020/05/11 2,115 2,148 2,100 2,116 132,100
2020/05/08 2,021 2,071 2,010 2,069 211,400
2020/05/07 2,025 2,047 2,004 2,010 119,000
2020/05/01 2,094 2,094 2,023 2,045 142,000
2020/04/30 2,103 2,120 2,091 2,091 146,900
2020/04/28 2,061 2,069 2,033 2,067 112,500
2020/04/27 2,026 2,064 2,011 2,061 117,500
2020/04/24 2,020 2,021 1,981 1,998 115,400
2020/04/23 1,981 2,023 1,978 2,023 198,700
2020/04/22 2,026 2,030 1,966 1,981 192,700
2020/04/21 2,093 2,093 2,055 2,079 114,600
2020/04/20 2,105 2,123 2,089 2,105 86,900
2020/04/17 2,110 2,136 2,078 2,106 111,800
2020/04/16 2,060 2,102 2,050 2,101 83,800
2020/04/15 2,135 2,136 2,047 2,061 117,700
2020/04/14 2,068 2,122 2,045 2,114 90,200
2020/04/13 2,110 2,122 2,081 2,087 128,400
2020/04/10 2,062 2,106 2,022 2,096 120,200
2020/04/09 2,050 2,059 1,998 2,029 107,600
2020/04/08 1,977 2,024 1,882 2,010 158,600
2020/04/07 2,019 2,019 1,888 1,977 142,800
2020/04/06 1,800 1,923 1,766 1,912 181,300
2020/04/03 1,880 1,930 1,824 1,844 170,300
2020/04/02 1,965 1,990 1,913 1,920 132,600
2020/04/01 2,118 2,120 2,004 2,027 122,600
2020/03/31 2,184 2,187 2,082 2,107 153,900
2020/03/30 2,243 2,243 2,051 2,183 349,200
2020/03/27 2,239 2,363 2,193 2,363 596,900
2020/03/26 2,159 2,195 2,087 2,189 450,800
2020/03/25 2,231 2,258 2,145 2,253 283,900
2020/03/24 1,996 2,092 1,980 2,033 276,900
2020/03/23 1,745 1,943 1,743 1,919 326,800
2020/03/19 1,898 1,925 1,666 1,705 473,500
2020/03/18 1,947 1,988 1,883 1,903 415,900
2020/03/17 1,993 2,077 1,953 1,966 412,300
2020/03/16 2,050 2,157 2,027 2,059 209,200
2020/03/13 2,001 2,142 1,986 2,079 224,100
2020/03/12 2,304 2,355 2,214 2,226 192,200
2020/03/11 2,418 2,495 2,392 2,393 155,000
2020/03/10 2,271 2,408 2,216 2,395 176,900
2020/03/09 2,413 2,457 2,342 2,371 182,000
2020/03/06 2,571 2,587 2,484 2,512 190,500
2020/03/05 2,689 2,706 2,622 2,632 289,100
2020/03/04 2,672 2,716 2,662 2,688 209,100
2020/03/03 2,842 2,885 2,722 2,722 179,900
2020/03/02 2,748 2,871 2,748 2,828 214,800
2020/02/28 2,878 2,914 2,833 2,848 121,900
2020/02/27 3,035 3,045 2,959 2,973 107,200
2020/02/26 3,050 3,085 3,035 3,070 79,000
2020/02/25 3,085 3,150 3,075 3,115 98,600
2020/02/21 3,215 3,250 3,215 3,230 40,600
2020/02/20 3,240 3,270 3,215 3,220 29,500
2020/02/19 3,250 3,270 3,225 3,230 35,400
2020/02/18 3,275 3,290 3,200 3,230 53,800
2020/02/17 3,320 3,325 3,285 3,305 44,400
2020/02/14 3,350 3,360 3,335 3,360 37,900
2020/02/13 3,375 3,395 3,345 3,375 30,500
2020/02/12 3,365 3,385 3,330 3,360 34,300
2020/02/10 3,310 3,405 3,310 3,370 56,300
2020/02/07 3,445 3,455 3,400 3,420 38,700
2020/02/06 3,365 3,440 3,365 3,410 67,200
2020/02/05 3,345 3,355 3,330 3,335 50,500
2020/02/04 3,230 3,315 3,230 3,310 39,100
2020/02/03 3,225 3,275 3,225 3,240 44,100
2020/01/31 3,310 3,350 3,295 3,295 57,600
2020/01/30 3,315 3,360 3,275 3,310 47,100
2020/01/29 3,315 3,330 3,300 3,330 50,600
2020/01/28 3,245 3,320 3,235 3,305 75,900
2020/01/27 3,215 3,315 3,200 3,295 120,100
2020/01/24 3,420 3,425 3,190 3,300 370,900
2020/01/23 3,425 3,460 3,420 3,445 51,400
2020/01/22 3,415 3,445 3,415 3,430 51,800
2020/01/21 3,470 3,475 3,425 3,440 60,400
2020/01/20 3,445 3,485 3,445 3,485 33,500
2020/01/17 3,425 3,460 3,405 3,425 56,400
2020/01/16 3,405 3,420 3,390 3,395 35,100
2020/01/15 3,390 3,410 3,375 3,385 45,200
2020/01/14 3,450 3,450 3,375 3,380 64,100
2020/01/10 3,505 3,510 3,445 3,455 50,200
2020/01/09 3,455 3,490 3,435 3,480 48,100
2020/01/08 3,385 3,445 3,370 3,420 80,900
2020/01/07 3,410 3,470 3,410 3,455 62,500
2020/01/06 3,325 3,405 3,325 3,390 69,900

このページの先頭へ