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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,310 | 3,335 | 3,310 | 3,335 | 55,200 |
| 2022/12/29 | 3,310 | 3,315 | 3,290 | 3,310 | 49,300 |
| 2022/12/28 | 3,315 | 3,325 | 3,300 | 3,325 | 42,300 |
| 2022/12/27 | 3,320 | 3,325 | 3,300 | 3,300 | 32,800 |
| 2022/12/26 | 3,330 | 3,330 | 3,295 | 3,305 | 34,700 |
| 2022/12/23 | 3,260 | 3,300 | 3,255 | 3,300 | 45,100 |
| 2022/12/22 | 3,250 | 3,275 | 3,250 | 3,270 | 55,200 |
| 2022/12/21 | 3,275 | 3,290 | 3,235 | 3,250 | 87,400 |
| 2022/12/20 | 3,305 | 3,315 | 3,260 | 3,275 | 77,500 |
| 2022/12/19 | 3,300 | 3,315 | 3,285 | 3,295 | 36,200 |
| 2022/12/16 | 3,335 | 3,335 | 3,295 | 3,300 | 75,800 |
| 2022/12/15 | 3,320 | 3,340 | 3,315 | 3,340 | 41,200 |
| 2022/12/14 | 3,315 | 3,335 | 3,300 | 3,320 | 71,500 |
| 2022/12/13 | 3,270 | 3,320 | 3,270 | 3,320 | 119,600 |
| 2022/12/12 | 3,245 | 3,265 | 3,230 | 3,255 | 85,700 |
| 2022/12/09 | 3,250 | 3,270 | 3,235 | 3,245 | 90,300 |
| 2022/12/08 | 3,225 | 3,225 | 3,195 | 3,225 | 73,000 |
| 2022/12/07 | 3,205 | 3,230 | 3,200 | 3,220 | 64,000 |
| 2022/12/06 | 3,195 | 3,215 | 3,185 | 3,205 | 67,700 |
| 2022/12/05 | 3,220 | 3,220 | 3,185 | 3,210 | 88,000 |
| 2022/12/02 | 3,245 | 3,245 | 3,205 | 3,215 | 89,500 |
| 2022/12/01 | 3,310 | 3,310 | 3,260 | 3,265 | 52,900 |
| 2022/11/30 | 3,285 | 3,305 | 3,280 | 3,305 | 53,700 |
| 2022/11/29 | 3,275 | 3,300 | 3,250 | 3,295 | 72,200 |
| 2022/11/28 | 3,335 | 3,340 | 3,275 | 3,280 | 94,300 |
| 2022/11/25 | 3,305 | 3,320 | 3,285 | 3,320 | 43,000 |
| 2022/11/24 | 3,315 | 3,325 | 3,285 | 3,295 | 93,100 |
| 2022/11/22 | 3,260 | 3,290 | 3,260 | 3,280 | 76,100 |
| 2022/11/21 | 3,255 | 3,265 | 3,230 | 3,245 | 49,500 |
| 2022/11/18 | 3,255 | 3,260 | 3,240 | 3,240 | 46,200 |
| 2022/11/17 | 3,225 | 3,255 | 3,225 | 3,245 | 57,800 |
| 2022/11/16 | 3,215 | 3,225 | 3,200 | 3,225 | 47,100 |
| 2022/11/15 | 3,235 | 3,240 | 3,210 | 3,210 | 50,800 |
| 2022/11/14 | 3,290 | 3,290 | 3,230 | 3,230 | 68,100 |
| 2022/11/11 | 3,340 | 3,345 | 3,275 | 3,305 | 91,600 |
| 2022/11/10 | 3,275 | 3,310 | 3,245 | 3,310 | 83,300 |
| 2022/11/09 | 3,340 | 3,375 | 3,280 | 3,290 | 163,700 |
| 2022/11/08 | 3,260 | 3,275 | 3,245 | 3,275 | 80,700 |
| 2022/11/07 | 3,250 | 3,260 | 3,230 | 3,245 | 51,700 |
| 2022/11/04 | 3,225 | 3,250 | 3,215 | 3,215 | 79,200 |
| 2022/11/02 | 3,220 | 3,255 | 3,215 | 3,245 | 86,900 |
| 2022/11/01 | 3,225 | 3,240 | 3,205 | 3,230 | 38,600 |
| 2022/10/31 | 3,190 | 3,240 | 3,190 | 3,240 | 54,700 |
| 2022/10/28 | 3,170 | 3,220 | 3,165 | 3,170 | 219,100 |
| 2022/10/27 | 3,195 | 3,200 | 3,170 | 3,180 | 50,600 |
| 2022/10/26 | 3,190 | 3,215 | 3,185 | 3,205 | 42,300 |
| 2022/10/25 | 3,185 | 3,200 | 3,180 | 3,180 | 40,300 |
| 2022/10/24 | 3,225 | 3,230 | 3,165 | 3,165 | 59,500 |
| 2022/10/21 | 3,190 | 3,215 | 3,190 | 3,210 | 40,200 |
| 2022/10/20 | 3,200 | 3,220 | 3,190 | 3,205 | 56,700 |
| 2022/10/19 | 3,220 | 3,225 | 3,205 | 3,210 | 41,000 |
| 2022/10/18 | 3,220 | 3,230 | 3,200 | 3,220 | 43,200 |
| 2022/10/17 | 3,210 | 3,220 | 3,185 | 3,190 | 42,500 |
| 2022/10/14 | 3,245 | 3,250 | 3,210 | 3,215 | 86,700 |
| 2022/10/13 | 3,180 | 3,190 | 3,170 | 3,180 | 39,000 |
| 2022/10/12 | 3,165 | 3,200 | 3,145 | 3,180 | 54,800 |
| 2022/10/11 | 3,205 | 3,230 | 3,165 | 3,170 | 121,200 |
| 2022/10/07 | 3,185 | 3,220 | 3,180 | 3,215 | 63,600 |
| 2022/10/06 | 3,220 | 3,250 | 3,210 | 3,220 | 95,800 |
| 2022/10/05 | 3,235 | 3,240 | 3,195 | 3,195 | 57,900 |
| 2022/10/04 | 3,180 | 3,225 | 3,180 | 3,220 | 93,200 |
| 2022/10/03 | 3,100 | 3,155 | 3,100 | 3,145 | 76,600 |
| 2022/09/30 | 3,135 | 3,160 | 3,080 | 3,115 | 99,400 |
| 2022/09/29 | 3,135 | 3,170 | 3,120 | 3,170 | 109,200 |
| 2022/09/28 | 3,130 | 3,165 | 3,100 | 3,165 | 150,300 |
| 2022/09/27 | 3,130 | 3,150 | 3,110 | 3,115 | 112,500 |
| 2022/09/26 | 3,210 | 3,210 | 3,125 | 3,125 | 132,400 |
| 2022/09/22 | 3,235 | 3,235 | 3,215 | 3,220 | 96,100 |
| 2022/09/21 | 3,255 | 3,270 | 3,245 | 3,260 | 87,100 |
| 2022/09/20 | 3,300 | 3,305 | 3,270 | 3,280 | 109,000 |
| 2022/09/16 | 3,275 | 3,310 | 3,275 | 3,275 | 91,800 |
| 2022/09/15 | 3,295 | 3,305 | 3,290 | 3,300 | 54,600 |
| 2022/09/14 | 3,275 | 3,305 | 3,255 | 3,290 | 66,600 |
| 2022/09/13 | 3,325 | 3,330 | 3,295 | 3,305 | 113,300 |
| 2022/09/12 | 3,345 | 3,345 | 3,310 | 3,320 | 55,100 |
| 2022/09/09 | 3,315 | 3,340 | 3,310 | 3,315 | 80,600 |
| 2022/09/08 | 3,310 | 3,320 | 3,290 | 3,315 | 85,500 |
| 2022/09/07 | 3,285 | 3,285 | 3,235 | 3,270 | 75,800 |
| 2022/09/06 | 3,305 | 3,305 | 3,270 | 3,280 | 84,100 |
| 2022/09/05 | 3,290 | 3,300 | 3,260 | 3,275 | 124,100 |
| 2022/09/02 | 3,345 | 3,345 | 3,295 | 3,320 | 59,800 |
| 2022/09/01 | 3,345 | 3,365 | 3,320 | 3,325 | 76,700 |
| 2022/08/31 | 3,350 | 3,380 | 3,345 | 3,370 | 63,700 |
| 2022/08/30 | 3,390 | 3,395 | 3,365 | 3,375 | 74,800 |
| 2022/08/29 | 3,360 | 3,400 | 3,345 | 3,380 | 129,000 |
| 2022/08/26 | 3,420 | 3,420 | 3,385 | 3,395 | 96,800 |
| 2022/08/25 | 3,400 | 3,430 | 3,395 | 3,415 | 42,700 |
| 2022/08/24 | 3,395 | 3,410 | 3,365 | 3,380 | 110,500 |
| 2022/08/23 | 3,380 | 3,390 | 3,350 | 3,385 | 127,500 |
| 2022/08/22 | 3,425 | 3,460 | 3,405 | 3,415 | 55,600 |
| 2022/08/19 | 3,455 | 3,460 | 3,440 | 3,450 | 39,700 |
| 2022/08/18 | 3,425 | 3,440 | 3,415 | 3,440 | 27,000 |
| 2022/08/17 | 3,425 | 3,440 | 3,415 | 3,435 | 32,400 |
| 2022/08/16 | 3,405 | 3,410 | 3,380 | 3,410 | 27,900 |
| 2022/08/15 | 3,440 | 3,440 | 3,395 | 3,405 | 29,900 |
| 2022/08/12 | 3,445 | 3,465 | 3,420 | 3,430 | 75,700 |
| 2022/08/10 | 3,410 | 3,425 | 3,365 | 3,380 | 44,200 |
| 2022/08/09 | 3,410 | 3,415 | 3,390 | 3,410 | 47,800 |
| 2022/08/08 | 3,395 | 3,410 | 3,360 | 3,410 | 69,700 |
| 2022/08/05 | 3,285 | 3,380 | 3,280 | 3,380 | 145,600 |
| 2022/08/04 | 3,270 | 3,270 | 3,225 | 3,270 | 42,700 |
| 2022/08/03 | 3,265 | 3,280 | 3,245 | 3,245 | 54,400 |
| 2022/08/02 | 3,305 | 3,315 | 3,270 | 3,270 | 56,600 |
| 2022/08/01 | 3,315 | 3,330 | 3,285 | 3,320 | 61,700 |
| 2022/07/29 | 3,325 | 3,325 | 3,290 | 3,305 | 48,900 |
| 2022/07/28 | 3,320 | 3,325 | 3,265 | 3,320 | 66,500 |
| 2022/07/27 | 3,310 | 3,320 | 3,295 | 3,295 | 43,900 |
| 2022/07/26 | 3,280 | 3,320 | 3,280 | 3,310 | 50,100 |
| 2022/07/25 | 3,260 | 3,280 | 3,255 | 3,280 | 40,600 |
| 2022/07/22 | 3,265 | 3,280 | 3,250 | 3,265 | 58,000 |
| 2022/07/21 | 3,230 | 3,270 | 3,220 | 3,265 | 50,600 |
| 2022/07/20 | 3,250 | 3,265 | 3,235 | 3,250 | 82,800 |
| 2022/07/19 | 3,195 | 3,215 | 3,185 | 3,215 | 54,900 |
| 2022/07/15 | 3,160 | 3,185 | 3,140 | 3,170 | 54,600 |
| 2022/07/14 | 3,160 | 3,170 | 3,130 | 3,160 | 74,800 |
| 2022/07/13 | 3,195 | 3,200 | 3,165 | 3,165 | 72,600 |
| 2022/07/12 | 3,250 | 3,250 | 3,200 | 3,200 | 57,100 |
| 2022/07/11 | 3,195 | 3,240 | 3,195 | 3,240 | 78,300 |
| 2022/07/08 | 3,170 | 3,180 | 3,155 | 3,170 | 86,400 |
| 2022/07/07 | 3,145 | 3,175 | 3,125 | 3,165 | 54,200 |
| 2022/07/06 | 3,130 | 3,160 | 3,125 | 3,125 | 54,600 |
| 2022/07/05 | 3,195 | 3,195 | 3,145 | 3,155 | 62,200 |
| 2022/07/04 | 3,140 | 3,180 | 3,135 | 3,180 | 79,300 |
| 2022/07/01 | 3,125 | 3,140 | 3,090 | 3,105 | 74,000 |
| 2022/06/30 | 3,130 | 3,140 | 3,100 | 3,105 | 63,400 |
| 2022/06/29 | 3,130 | 3,145 | 3,110 | 3,130 | 190,700 |
| 2022/06/28 | 3,090 | 3,140 | 3,085 | 3,140 | 75,100 |
| 2022/06/27 | 3,105 | 3,115 | 3,070 | 3,095 | 55,100 |
| 2022/06/24 | 3,065 | 3,075 | 3,035 | 3,060 | 98,600 |
| 2022/06/23 | 3,060 | 3,095 | 3,040 | 3,060 | 87,900 |
| 2022/06/22 | 3,115 | 3,125 | 3,065 | 3,065 | 62,800 |
| 2022/06/21 | 3,070 | 3,130 | 3,070 | 3,110 | 68,300 |
| 2022/06/20 | 3,090 | 3,105 | 3,050 | 3,055 | 46,300 |
| 2022/06/17 | 3,040 | 3,075 | 3,025 | 3,065 | 65,800 |
| 2022/06/16 | 3,080 | 3,115 | 3,075 | 3,085 | 44,400 |
| 2022/06/15 | 3,115 | 3,120 | 3,050 | 3,050 | 51,200 |
| 2022/06/14 | 3,070 | 3,095 | 3,060 | 3,080 | 70,900 |
| 2022/06/13 | 3,105 | 3,125 | 3,080 | 3,090 | 61,300 |
| 2022/06/10 | 3,140 | 3,170 | 3,135 | 3,150 | 71,100 |
| 2022/06/09 | 3,215 | 3,215 | 3,175 | 3,175 | 81,800 |
| 2022/06/08 | 3,145 | 3,220 | 3,140 | 3,220 | 162,900 |
| 2022/06/07 | 3,090 | 3,150 | 3,090 | 3,120 | 141,300 |
| 2022/06/06 | 3,040 | 3,080 | 3,040 | 3,080 | 49,900 |
| 2022/06/03 | 3,085 | 3,095 | 3,055 | 3,055 | 35,300 |
| 2022/06/02 | 3,105 | 3,105 | 3,055 | 3,075 | 70,900 |
| 2022/06/01 | 3,080 | 3,110 | 3,075 | 3,105 | 100,100 |
| 2022/05/31 | 3,105 | 3,115 | 3,050 | 3,055 | 105,600 |
| 2022/05/30 | 3,045 | 3,100 | 3,030 | 3,095 | 283,400 |
| 2022/05/27 | 3,065 | 3,065 | 3,015 | 3,025 | 60,100 |
| 2022/05/26 | 3,040 | 3,065 | 3,040 | 3,045 | 52,300 |
| 2022/05/25 | 3,050 | 3,060 | 3,040 | 3,045 | 62,500 |
| 2022/05/24 | 3,030 | 3,060 | 3,025 | 3,050 | 111,100 |
| 2022/05/23 | 2,990 | 3,030 | 2,983 | 3,030 | 113,700 |
| 2022/05/20 | 2,929 | 2,958 | 2,914 | 2,954 | 133,400 |
| 2022/05/19 | 2,925 | 2,942 | 2,903 | 2,935 | 169,400 |
| 2022/05/18 | 2,983 | 3,010 | 2,963 | 2,994 | 119,800 |
| 2022/05/17 | 2,963 | 2,981 | 2,946 | 2,959 | 89,100 |
| 2022/05/16 | 3,010 | 3,020 | 2,943 | 2,971 | 128,500 |
| 2022/05/13 | 2,970 | 3,030 | 2,969 | 3,000 | 119,000 |
| 2022/05/12 | 2,978 | 3,005 | 2,966 | 2,976 | 101,700 |
| 2022/05/11 | 3,000 | 3,010 | 2,977 | 2,995 | 86,700 |
| 2022/05/10 | 3,005 | 3,035 | 2,988 | 3,015 | 88,800 |
| 2022/05/09 | 3,050 | 3,050 | 3,020 | 3,035 | 66,300 |
| 2022/05/06 | 3,060 | 3,065 | 3,045 | 3,060 | 57,500 |
| 2022/05/02 | 3,000 | 3,050 | 3,000 | 3,035 | 82,100 |
| 2022/04/28 | 2,918 | 3,020 | 2,912 | 3,010 | 107,600 |
| 2022/04/27 | 2,973 | 2,975 | 2,898 | 2,905 | 318,000 |
| 2022/04/26 | 2,994 | 3,015 | 2,991 | 2,994 | 65,500 |
| 2022/04/25 | 2,981 | 3,005 | 2,981 | 2,993 | 80,400 |
| 2022/04/22 | 3,035 | 3,045 | 3,015 | 3,035 | 53,500 |
| 2022/04/21 | 3,080 | 3,090 | 3,040 | 3,065 | 53,100 |
| 2022/04/20 | 3,080 | 3,095 | 3,055 | 3,080 | 71,900 |
| 2022/04/19 | 3,075 | 3,075 | 3,030 | 3,060 | 45,600 |
| 2022/04/18 | 3,045 | 3,075 | 3,035 | 3,075 | 79,000 |
| 2022/04/15 | 3,035 | 3,050 | 3,020 | 3,040 | 42,200 |
| 2022/04/14 | 3,030 | 3,060 | 3,025 | 3,045 | 54,600 |
| 2022/04/13 | 3,025 | 3,065 | 3,010 | 3,045 | 126,000 |
| 2022/04/12 | 3,020 | 3,040 | 2,995 | 3,005 | 73,200 |
| 2022/04/11 | 2,984 | 3,020 | 2,982 | 3,010 | 90,400 |
| 2022/04/08 | 2,935 | 2,974 | 2,930 | 2,968 | 133,300 |
| 2022/04/07 | 2,950 | 2,962 | 2,925 | 2,935 | 143,400 |
| 2022/04/06 | 3,025 | 3,050 | 3,000 | 3,005 | 101,100 |
| 2022/04/05 | 3,015 | 3,035 | 3,005 | 3,025 | 69,300 |
| 2022/04/04 | 2,996 | 3,035 | 2,982 | 3,020 | 139,000 |
| 2022/04/01 | 2,948 | 2,989 | 2,923 | 2,987 | 134,300 |
| 2022/03/31 | 2,956 | 3,010 | 2,951 | 2,976 | 161,200 |
| 2022/03/30 | 2,985 | 2,990 | 2,961 | 2,990 | 364,700 |
| 2022/03/29 | 3,010 | 3,060 | 3,005 | 3,060 | 444,400 |
| 2022/03/28 | 3,010 | 3,045 | 2,978 | 3,030 | 377,700 |
| 2022/03/25 | 3,050 | 3,060 | 2,968 | 2,981 | 620,500 |
| 2022/03/24 | 3,060 | 3,070 | 3,045 | 3,060 | 191,500 |
| 2022/03/23 | 3,070 | 3,095 | 3,060 | 3,065 | 241,700 |
| 2022/03/22 | 3,015 | 3,055 | 3,015 | 3,045 | 277,800 |
| 2022/03/18 | 2,970 | 3,010 | 2,970 | 2,997 | 430,400 |
| 2022/03/17 | 3,020 | 3,025 | 2,971 | 2,981 | 245,700 |
| 2022/03/16 | 2,998 | 3,010 | 2,970 | 2,995 | 239,600 |
| 2022/03/15 | 2,941 | 3,010 | 2,938 | 2,999 | 207,400 |
| 2022/03/14 | 2,916 | 2,953 | 2,910 | 2,922 | 229,900 |
| 2022/03/11 | 2,920 | 2,971 | 2,891 | 2,894 | 369,900 |
| 2022/03/10 | 2,934 | 2,967 | 2,913 | 2,966 | 209,800 |
| 2022/03/09 | 2,845 | 2,893 | 2,831 | 2,856 | 168,800 |
| 2022/03/08 | 2,865 | 2,914 | 2,843 | 2,851 | 234,800 |
| 2022/03/07 | 2,934 | 2,942 | 2,880 | 2,883 | 406,900 |
| 2022/03/04 | 2,952 | 3,005 | 2,942 | 2,972 | 326,500 |
| 2022/03/03 | 2,972 | 3,015 | 2,965 | 3,010 | 172,200 |
| 2022/03/02 | 3,030 | 3,050 | 2,938 | 2,938 | 424,000 |
| 2022/03/01 | 3,115 | 3,120 | 3,065 | 3,065 | 191,000 |
| 2022/02/28 | 3,060 | 3,120 | 3,060 | 3,110 | 196,900 |
| 2022/02/25 | 3,075 | 3,110 | 3,025 | 3,055 | 186,000 |
| 2022/02/24 | 3,140 | 3,150 | 3,080 | 3,105 | 127,200 |
| 2022/02/22 | 3,185 | 3,205 | 3,160 | 3,165 | 99,000 |
| 2022/02/21 | 3,230 | 3,250 | 3,215 | 3,220 | 55,800 |
| 2022/02/18 | 3,245 | 3,285 | 3,245 | 3,260 | 51,300 |
| 2022/02/17 | 3,290 | 3,300 | 3,260 | 3,285 | 61,000 |
| 2022/02/16 | 3,290 | 3,330 | 3,290 | 3,320 | 49,800 |
| 2022/02/15 | 3,280 | 3,305 | 3,255 | 3,265 | 62,600 |
| 2022/02/14 | 3,300 | 3,300 | 3,260 | 3,280 | 79,600 |
| 2022/02/10 | 3,335 | 3,345 | 3,305 | 3,330 | 64,600 |
| 2022/02/09 | 3,310 | 3,375 | 3,305 | 3,325 | 102,400 |
| 2022/02/08 | 3,305 | 3,315 | 3,255 | 3,275 | 57,100 |
| 2022/02/07 | 3,250 | 3,305 | 3,240 | 3,275 | 67,100 |
| 2022/02/04 | 3,260 | 3,285 | 3,240 | 3,260 | 59,800 |
| 2022/02/03 | 3,250 | 3,270 | 3,235 | 3,265 | 47,000 |
| 2022/02/02 | 3,190 | 3,265 | 3,190 | 3,255 | 69,100 |
| 2022/02/01 | 3,180 | 3,215 | 3,170 | 3,190 | 43,100 |
| 2022/01/31 | 3,140 | 3,205 | 3,135 | 3,190 | 77,300 |
| 2022/01/28 | 3,115 | 3,160 | 3,105 | 3,150 | 59,700 |
| 2022/01/27 | 3,165 | 3,180 | 3,070 | 3,095 | 88,300 |
| 2022/01/26 | 3,190 | 3,200 | 3,150 | 3,150 | 74,200 |
| 2022/01/25 | 3,190 | 3,190 | 3,140 | 3,185 | 57,100 |
| 2022/01/24 | 3,140 | 3,205 | 3,130 | 3,190 | 54,100 |
| 2022/01/21 | 3,135 | 3,165 | 3,125 | 3,155 | 75,600 |
| 2022/01/20 | 3,130 | 3,185 | 3,130 | 3,160 | 60,000 |
| 2022/01/19 | 3,150 | 3,170 | 3,125 | 3,125 | 93,600 |
| 2022/01/18 | 3,200 | 3,220 | 3,175 | 3,175 | 105,800 |
| 2022/01/17 | 3,200 | 3,230 | 3,185 | 3,190 | 54,100 |
| 2022/01/14 | 3,240 | 3,240 | 3,155 | 3,185 | 107,300 |
| 2022/01/13 | 3,260 | 3,265 | 3,245 | 3,250 | 47,500 |
| 2022/01/12 | 3,235 | 3,270 | 3,220 | 3,260 | 84,400 |
| 2022/01/11 | 3,200 | 3,230 | 3,175 | 3,215 | 56,200 |
| 2022/01/07 | 3,205 | 3,225 | 3,175 | 3,185 | 71,800 |
| 2022/01/06 | 3,200 | 3,235 | 3,180 | 3,185 | 86,500 |
| 2022/01/05 | 3,220 | 3,220 | 3,195 | 3,220 | 39,500 |
| 2022/01/04 | 3,195 | 3,205 | 3,175 | 3,195 | 40,100 |