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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,805 | 4,860 | 4,805 | 4,840 | 62,100 |
| 2023/12/28 | 4,835 | 4,850 | 4,805 | 4,820 | 42,900 |
| 2023/12/27 | 4,795 | 4,825 | 4,785 | 4,825 | 67,100 |
| 2023/12/26 | 4,755 | 4,785 | 4,745 | 4,775 | 48,600 |
| 2023/12/25 | 4,840 | 4,840 | 4,745 | 4,745 | 60,600 |
| 2023/12/22 | 4,745 | 4,785 | 4,730 | 4,770 | 60,500 |
| 2023/12/21 | 4,730 | 4,730 | 4,680 | 4,700 | 80,900 |
| 2023/12/20 | 4,715 | 4,795 | 4,705 | 4,765 | 102,400 |
| 2023/12/19 | 4,740 | 4,740 | 4,660 | 4,685 | 164,100 |
| 2023/12/18 | 4,725 | 4,760 | 4,680 | 4,755 | 83,000 |
| 2023/12/15 | 4,835 | 4,865 | 4,770 | 4,785 | 120,000 |
| 2023/12/14 | 4,955 | 4,980 | 4,825 | 4,835 | 129,100 |
| 2023/12/13 | 4,980 | 4,995 | 4,920 | 4,945 | 62,000 |
| 2023/12/12 | 4,970 | 5,000 | 4,945 | 4,955 | 64,700 |
| 2023/12/11 | 4,950 | 4,975 | 4,920 | 4,955 | 80,400 |
| 2023/12/08 | 5,000 | 5,030 | 4,915 | 4,920 | 120,100 |
| 2023/12/07 | 4,965 | 5,040 | 4,960 | 5,030 | 79,600 |
| 2023/12/06 | 4,915 | 5,050 | 4,915 | 5,040 | 102,300 |
| 2023/12/05 | 4,955 | 4,980 | 4,920 | 4,925 | 74,700 |
| 2023/12/04 | 4,955 | 4,980 | 4,905 | 4,960 | 66,900 |
| 2023/12/01 | 4,965 | 4,970 | 4,940 | 4,955 | 74,300 |
| 2023/11/30 | 4,960 | 4,970 | 4,905 | 4,960 | 92,400 |
| 2023/11/29 | 4,975 | 5,010 | 4,945 | 4,970 | 55,800 |
| 2023/11/28 | 4,990 | 5,010 | 4,955 | 4,995 | 53,100 |
| 2023/11/27 | 4,990 | 5,020 | 4,955 | 4,990 | 87,800 |
| 2023/11/24 | 4,900 | 4,950 | 4,885 | 4,945 | 66,500 |
| 2023/11/22 | 4,830 | 4,890 | 4,815 | 4,885 | 69,600 |
| 2023/11/21 | 4,875 | 4,895 | 4,810 | 4,825 | 91,200 |
| 2023/11/20 | 4,870 | 4,915 | 4,845 | 4,855 | 79,300 |
| 2023/11/17 | 4,760 | 4,860 | 4,755 | 4,860 | 87,700 |
| 2023/11/16 | 4,790 | 4,795 | 4,720 | 4,755 | 152,900 |
| 2023/11/15 | 4,905 | 4,940 | 4,795 | 4,810 | 206,300 |
| 2023/11/14 | 4,990 | 5,000 | 4,860 | 4,905 | 170,700 |
| 2023/11/13 | 5,100 | 5,100 | 5,010 | 5,030 | 190,700 |
| 2023/11/10 | 4,860 | 5,170 | 4,855 | 5,170 | 248,000 |
| 2023/11/09 | 4,755 | 4,890 | 4,700 | 4,870 | 291,700 |
| 2023/11/08 | 4,925 | 4,925 | 4,720 | 4,725 | 118,000 |
| 2023/11/07 | 4,935 | 4,955 | 4,855 | 4,875 | 79,700 |
| 2023/11/06 | 4,995 | 4,995 | 4,935 | 4,940 | 91,600 |
| 2023/11/02 | 4,975 | 4,975 | 4,875 | 4,895 | 74,200 |
| 2023/11/01 | 4,840 | 4,945 | 4,835 | 4,935 | 100,200 |
| 2023/10/31 | 4,650 | 4,775 | 4,630 | 4,770 | 109,700 |
| 2023/10/30 | 4,650 | 4,655 | 4,580 | 4,610 | 436,800 |
| 2023/10/27 | 4,625 | 4,700 | 4,605 | 4,700 | 101,100 |
| 2023/10/26 | 4,610 | 4,650 | 4,575 | 4,590 | 83,900 |
| 2023/10/25 | 4,670 | 4,685 | 4,615 | 4,630 | 99,500 |
| 2023/10/24 | 4,620 | 4,650 | 4,520 | 4,635 | 122,300 |
| 2023/10/23 | 4,650 | 4,695 | 4,630 | 4,640 | 126,500 |
| 2023/10/20 | 4,705 | 4,740 | 4,700 | 4,715 | 61,600 |
| 2023/10/19 | 4,750 | 4,785 | 4,715 | 4,725 | 55,600 |
| 2023/10/18 | 4,820 | 4,835 | 4,775 | 4,800 | 75,200 |
| 2023/10/17 | 4,800 | 4,865 | 4,795 | 4,825 | 69,100 |
| 2023/10/16 | 4,795 | 4,825 | 4,755 | 4,775 | 80,900 |
| 2023/10/13 | 4,840 | 4,885 | 4,830 | 4,835 | 89,200 |
| 2023/10/12 | 4,815 | 4,885 | 4,805 | 4,885 | 82,400 |
| 2023/10/11 | 4,850 | 4,855 | 4,795 | 4,815 | 79,100 |
| 2023/10/10 | 4,830 | 4,830 | 4,780 | 4,820 | 95,900 |
| 2023/10/06 | 4,715 | 4,765 | 4,680 | 4,720 | 90,100 |
| 2023/10/05 | 4,595 | 4,690 | 4,575 | 4,690 | 116,000 |
| 2023/10/04 | 4,605 | 4,630 | 4,505 | 4,510 | 167,600 |
| 2023/10/03 | 4,800 | 4,800 | 4,670 | 4,675 | 111,600 |
| 2023/10/02 | 4,910 | 4,985 | 4,835 | 4,835 | 120,000 |
| 2023/09/29 | 5,040 | 5,040 | 4,890 | 4,910 | 75,700 |
| 2023/09/28 | 5,050 | 5,070 | 4,980 | 5,020 | 111,600 |
| 2023/09/27 | 5,040 | 5,150 | 5,010 | 5,130 | 130,500 |
| 2023/09/26 | 5,070 | 5,080 | 5,030 | 5,050 | 60,000 |
| 2023/09/25 | 5,060 | 5,070 | 5,010 | 5,060 | 72,600 |
| 2023/09/22 | 4,980 | 5,070 | 4,955 | 5,040 | 107,600 |
| 2023/09/21 | 5,030 | 5,060 | 5,000 | 5,000 | 74,800 |
| 2023/09/20 | 5,120 | 5,130 | 5,020 | 5,030 | 128,300 |
| 2023/09/19 | 5,050 | 5,120 | 5,050 | 5,120 | 81,300 |
| 2023/09/15 | 5,120 | 5,130 | 5,040 | 5,070 | 126,200 |
| 2023/09/14 | 5,000 | 5,070 | 4,995 | 5,070 | 79,700 |
| 2023/09/13 | 4,940 | 4,975 | 4,905 | 4,970 | 86,600 |
| 2023/09/12 | 4,920 | 4,960 | 4,905 | 4,960 | 89,800 |
| 2023/09/11 | 4,925 | 4,940 | 4,855 | 4,860 | 110,700 |
| 2023/09/08 | 4,870 | 4,925 | 4,850 | 4,870 | 164,500 |
| 2023/09/07 | 4,925 | 4,980 | 4,915 | 4,940 | 91,000 |
| 2023/09/06 | 4,930 | 4,955 | 4,920 | 4,925 | 75,000 |
| 2023/09/05 | 4,925 | 4,930 | 4,875 | 4,920 | 74,600 |
| 2023/09/04 | 4,850 | 4,905 | 4,830 | 4,905 | 68,200 |
| 2023/09/01 | 4,800 | 4,840 | 4,770 | 4,840 | 72,000 |
| 2023/08/31 | 4,750 | 4,820 | 4,740 | 4,810 | 65,200 |
| 2023/08/30 | 4,730 | 4,755 | 4,705 | 4,735 | 66,100 |
| 2023/08/29 | 4,700 | 4,715 | 4,680 | 4,710 | 35,500 |
| 2023/08/28 | 4,685 | 4,690 | 4,660 | 4,680 | 53,000 |
| 2023/08/25 | 4,635 | 4,650 | 4,605 | 4,635 | 44,600 |
| 2023/08/24 | 4,625 | 4,650 | 4,610 | 4,650 | 53,000 |
| 2023/08/23 | 4,570 | 4,625 | 4,565 | 4,625 | 44,800 |
| 2023/08/22 | 4,550 | 4,600 | 4,525 | 4,600 | 56,200 |
| 2023/08/21 | 4,510 | 4,530 | 4,495 | 4,510 | 56,700 |
| 2023/08/18 | 4,475 | 4,525 | 4,475 | 4,505 | 52,600 |
| 2023/08/17 | 4,545 | 4,545 | 4,460 | 4,535 | 83,100 |
| 2023/08/16 | 4,535 | 4,565 | 4,515 | 4,545 | 52,800 |
| 2023/08/15 | 4,545 | 4,585 | 4,525 | 4,580 | 69,300 |
| 2023/08/14 | 4,605 | 4,610 | 4,490 | 4,505 | 144,400 |
| 2023/08/10 | 4,545 | 4,600 | 4,525 | 4,585 | 107,400 |
| 2023/08/09 | 4,540 | 4,545 | 4,465 | 4,540 | 94,400 |
| 2023/08/08 | 4,570 | 4,570 | 4,490 | 4,515 | 187,100 |
| 2023/08/07 | 4,585 | 4,595 | 4,535 | 4,560 | 214,200 |
| 2023/08/04 | 4,715 | 4,745 | 4,690 | 4,740 | 78,400 |
| 2023/08/03 | 4,750 | 4,755 | 4,700 | 4,715 | 88,500 |
| 2023/08/02 | 4,830 | 4,835 | 4,755 | 4,775 | 90,600 |
| 2023/08/01 | 4,875 | 4,875 | 4,830 | 4,855 | 87,700 |
| 2023/07/31 | 4,815 | 4,890 | 4,795 | 4,880 | 172,100 |
| 2023/07/28 | 4,690 | 4,760 | 4,675 | 4,750 | 138,500 |
| 2023/07/27 | 4,690 | 4,715 | 4,670 | 4,715 | 71,000 |
| 2023/07/26 | 4,715 | 4,725 | 4,685 | 4,705 | 59,600 |
| 2023/07/25 | 4,715 | 4,735 | 4,690 | 4,715 | 73,200 |
| 2023/07/24 | 4,670 | 4,710 | 4,650 | 4,695 | 93,000 |
| 2023/07/21 | 4,645 | 4,645 | 4,605 | 4,625 | 69,300 |
| 2023/07/20 | 4,665 | 4,685 | 4,625 | 4,625 | 104,400 |
| 2023/07/19 | 4,630 | 4,640 | 4,600 | 4,640 | 53,800 |
| 2023/07/18 | 4,565 | 4,595 | 4,550 | 4,585 | 77,000 |
| 2023/07/14 | 4,550 | 4,585 | 4,520 | 4,555 | 128,100 |
| 2023/07/13 | 4,520 | 4,535 | 4,465 | 4,515 | 101,400 |
| 2023/07/12 | 4,650 | 4,660 | 4,520 | 4,520 | 110,900 |
| 2023/07/11 | 4,650 | 4,700 | 4,630 | 4,635 | 82,200 |
| 2023/07/10 | 4,700 | 4,705 | 4,635 | 4,650 | 93,400 |
| 2023/07/07 | 4,640 | 4,710 | 4,590 | 4,680 | 108,500 |
| 2023/07/06 | 4,705 | 4,725 | 4,660 | 4,670 | 75,300 |
| 2023/07/05 | 4,705 | 4,740 | 4,655 | 4,735 | 86,900 |
| 2023/07/04 | 4,720 | 4,745 | 4,695 | 4,745 | 103,500 |
| 2023/07/03 | 4,745 | 4,765 | 4,725 | 4,740 | 122,600 |
| 2023/06/30 | 4,700 | 4,725 | 4,675 | 4,695 | 99,300 |
| 2023/06/29 | 4,760 | 4,780 | 4,655 | 4,700 | 139,000 |
| 2023/06/28 | 4,605 | 4,725 | 4,605 | 4,725 | 112,800 |
| 2023/06/27 | 4,550 | 4,580 | 4,525 | 4,560 | 92,300 |
| 2023/06/26 | 4,605 | 4,615 | 4,520 | 4,550 | 131,600 |
| 2023/06/23 | 4,760 | 4,760 | 4,560 | 4,605 | 288,300 |
| 2023/06/22 | 4,700 | 4,795 | 4,695 | 4,745 | 175,600 |
| 2023/06/21 | 4,610 | 4,670 | 4,590 | 4,665 | 122,900 |
| 2023/06/20 | 4,590 | 4,645 | 4,575 | 4,610 | 118,200 |
| 2023/06/19 | 4,575 | 4,630 | 4,550 | 4,585 | 113,300 |
| 2023/06/16 | 4,520 | 4,545 | 4,505 | 4,530 | 155,900 |
| 2023/06/15 | 4,440 | 4,550 | 4,430 | 4,520 | 140,300 |
| 2023/06/14 | 4,470 | 4,480 | 4,445 | 4,460 | 68,900 |
| 2023/06/13 | 4,450 | 4,475 | 4,420 | 4,460 | 88,100 |
| 2023/06/12 | 4,440 | 4,470 | 4,410 | 4,420 | 83,000 |
| 2023/06/09 | 4,385 | 4,420 | 4,365 | 4,405 | 98,300 |
| 2023/06/08 | 4,375 | 4,395 | 4,320 | 4,335 | 70,600 |
| 2023/06/07 | 4,410 | 4,425 | 4,320 | 4,320 | 118,200 |
| 2023/06/06 | 4,290 | 4,375 | 4,265 | 4,360 | 91,000 |
| 2023/06/05 | 4,345 | 4,345 | 4,285 | 4,300 | 102,800 |
| 2023/06/02 | 4,265 | 4,280 | 4,235 | 4,260 | 69,600 |
| 2023/06/01 | 4,180 | 4,250 | 4,165 | 4,220 | 112,300 |
| 2023/05/31 | 4,235 | 4,240 | 4,170 | 4,180 | 133,800 |
| 2023/05/30 | 4,270 | 4,285 | 4,240 | 4,260 | 66,100 |
| 2023/05/29 | 4,270 | 4,305 | 4,245 | 4,300 | 71,200 |
| 2023/05/26 | 4,280 | 4,280 | 4,225 | 4,235 | 116,400 |
| 2023/05/25 | 4,240 | 4,300 | 4,240 | 4,285 | 101,500 |
| 2023/05/24 | 4,280 | 4,315 | 4,250 | 4,275 | 147,500 |
| 2023/05/23 | 4,345 | 4,380 | 4,285 | 4,305 | 146,800 |
| 2023/05/22 | 4,280 | 4,340 | 4,265 | 4,335 | 144,600 |
| 2023/05/19 | 4,235 | 4,290 | 4,220 | 4,255 | 119,100 |
| 2023/05/18 | 4,300 | 4,300 | 4,210 | 4,235 | 98,900 |
| 2023/05/17 | 4,230 | 4,270 | 4,200 | 4,270 | 108,300 |
| 2023/05/16 | 4,220 | 4,230 | 4,170 | 4,215 | 134,800 |
| 2023/05/15 | 4,095 | 4,245 | 4,040 | 4,240 | 340,300 |
| 2023/05/12 | 3,930 | 3,930 | 3,860 | 3,885 | 150,500 |
| 2023/05/11 | 3,875 | 3,905 | 3,850 | 3,905 | 91,900 |
| 2023/05/10 | 3,925 | 3,940 | 3,875 | 3,885 | 94,800 |
| 2023/05/09 | 3,860 | 3,905 | 3,860 | 3,905 | 90,800 |
| 2023/05/08 | 3,815 | 3,865 | 3,815 | 3,850 | 97,000 |
| 2023/05/02 | 3,835 | 3,835 | 3,785 | 3,830 | 96,000 |
| 2023/05/01 | 3,840 | 3,845 | 3,810 | 3,825 | 80,400 |
| 2023/04/28 | 3,770 | 3,805 | 3,755 | 3,800 | 136,200 |
| 2023/04/27 | 3,700 | 3,745 | 3,700 | 3,740 | 65,600 |
| 2023/04/26 | 3,705 | 3,725 | 3,685 | 3,710 | 68,000 |
| 2023/04/25 | 3,720 | 3,740 | 3,715 | 3,730 | 57,500 |
| 2023/04/24 | 3,745 | 3,745 | 3,700 | 3,705 | 80,600 |
| 2023/04/21 | 3,725 | 3,750 | 3,720 | 3,730 | 71,100 |
| 2023/04/20 | 3,710 | 3,760 | 3,710 | 3,755 | 67,300 |
| 2023/04/19 | 3,715 | 3,725 | 3,690 | 3,725 | 53,100 |
| 2023/04/18 | 3,695 | 3,720 | 3,690 | 3,715 | 64,900 |
| 2023/04/17 | 3,715 | 3,720 | 3,680 | 3,690 | 70,300 |
| 2023/04/14 | 3,700 | 3,710 | 3,685 | 3,705 | 88,100 |
| 2023/04/13 | 3,665 | 3,695 | 3,655 | 3,680 | 87,500 |
| 2023/04/12 | 3,625 | 3,675 | 3,625 | 3,660 | 111,500 |
| 2023/04/11 | 3,600 | 3,625 | 3,585 | 3,615 | 111,400 |
| 2023/04/10 | 3,615 | 3,615 | 3,555 | 3,575 | 93,300 |
| 2023/04/07 | 3,560 | 3,585 | 3,550 | 3,570 | 119,300 |
| 2023/04/06 | 3,495 | 3,535 | 3,490 | 3,520 | 133,600 |
| 2023/04/05 | 3,580 | 3,580 | 3,515 | 3,535 | 139,600 |
| 2023/04/04 | 3,585 | 3,620 | 3,560 | 3,595 | 226,800 |
| 2023/04/03 | 3,530 | 3,575 | 3,530 | 3,575 | 142,300 |
| 2023/03/31 | 3,485 | 3,515 | 3,475 | 3,510 | 158,200 |
| 2023/03/30 | 3,475 | 3,475 | 3,435 | 3,460 | 366,100 |
| 2023/03/29 | 3,535 | 3,545 | 3,510 | 3,540 | 548,500 |
| 2023/03/28 | 3,525 | 3,530 | 3,500 | 3,515 | 205,700 |
| 2023/03/27 | 3,505 | 3,510 | 3,475 | 3,490 | 380,500 |
| 2023/03/24 | 3,475 | 3,490 | 3,455 | 3,470 | 286,700 |
| 2023/03/23 | 3,440 | 3,485 | 3,425 | 3,485 | 192,500 |
| 2023/03/22 | 3,470 | 3,480 | 3,440 | 3,460 | 209,300 |
| 2023/03/20 | 3,435 | 3,460 | 3,385 | 3,400 | 226,800 |
| 2023/03/17 | 3,505 | 3,520 | 3,435 | 3,440 | 447,800 |
| 2023/03/16 | 3,480 | 3,495 | 3,425 | 3,480 | 217,400 |
| 2023/03/15 | 3,535 | 3,570 | 3,520 | 3,545 | 250,400 |
| 2023/03/14 | 3,530 | 3,545 | 3,460 | 3,485 | 215,500 |
| 2023/03/13 | 3,660 | 3,665 | 3,570 | 3,595 | 261,000 |
| 2023/03/10 | 3,705 | 3,740 | 3,695 | 3,710 | 363,400 |
| 2023/03/09 | 3,750 | 3,775 | 3,745 | 3,750 | 204,400 |
| 2023/03/08 | 3,710 | 3,760 | 3,710 | 3,760 | 226,000 |
| 2023/03/07 | 3,710 | 3,715 | 3,690 | 3,705 | 134,700 |
| 2023/03/06 | 3,700 | 3,720 | 3,685 | 3,695 | 130,600 |
| 2023/03/03 | 3,680 | 3,690 | 3,670 | 3,675 | 357,200 |
| 2023/03/02 | 3,685 | 3,690 | 3,650 | 3,660 | 107,200 |
| 2023/03/01 | 3,645 | 3,670 | 3,645 | 3,655 | 78,900 |
| 2023/02/28 | 3,670 | 3,680 | 3,640 | 3,665 | 94,500 |
| 2023/02/27 | 3,630 | 3,675 | 3,625 | 3,670 | 92,200 |
| 2023/02/24 | 3,595 | 3,620 | 3,590 | 3,610 | 112,900 |
| 2023/02/22 | 3,615 | 3,620 | 3,580 | 3,610 | 96,400 |
| 2023/02/21 | 3,600 | 3,635 | 3,590 | 3,635 | 91,400 |
| 2023/02/20 | 3,570 | 3,605 | 3,565 | 3,585 | 103,400 |
| 2023/02/17 | 3,525 | 3,560 | 3,520 | 3,560 | 68,300 |
| 2023/02/16 | 3,555 | 3,555 | 3,500 | 3,535 | 142,300 |
| 2023/02/15 | 3,590 | 3,605 | 3,535 | 3,545 | 121,000 |
| 2023/02/14 | 3,545 | 3,585 | 3,540 | 3,575 | 101,700 |
| 2023/02/13 | 3,525 | 3,540 | 3,495 | 3,515 | 81,000 |
| 2023/02/10 | 3,510 | 3,550 | 3,510 | 3,545 | 101,500 |
| 2023/02/09 | 3,525 | 3,530 | 3,505 | 3,515 | 66,100 |
| 2023/02/08 | 3,505 | 3,535 | 3,455 | 3,530 | 192,500 |
| 2023/02/07 | 3,410 | 3,440 | 3,405 | 3,435 | 71,500 |
| 2023/02/06 | 3,380 | 3,410 | 3,375 | 3,400 | 66,200 |
| 2023/02/03 | 3,365 | 3,375 | 3,350 | 3,350 | 76,900 |
| 2023/02/02 | 3,415 | 3,420 | 3,385 | 3,390 | 52,100 |
| 2023/02/01 | 3,455 | 3,455 | 3,400 | 3,405 | 48,300 |
| 2023/01/31 | 3,440 | 3,465 | 3,435 | 3,440 | 52,200 |
| 2023/01/30 | 3,435 | 3,435 | 3,415 | 3,430 | 60,600 |
| 2023/01/27 | 3,410 | 3,435 | 3,395 | 3,435 | 46,700 |
| 2023/01/26 | 3,435 | 3,435 | 3,410 | 3,410 | 27,000 |
| 2023/01/25 | 3,410 | 3,430 | 3,395 | 3,425 | 40,100 |
| 2023/01/24 | 3,435 | 3,440 | 3,410 | 3,410 | 69,300 |
| 2023/01/23 | 3,415 | 3,425 | 3,400 | 3,415 | 52,800 |
| 2023/01/20 | 3,380 | 3,390 | 3,365 | 3,385 | 33,300 |
| 2023/01/19 | 3,385 | 3,390 | 3,355 | 3,360 | 53,200 |
| 2023/01/18 | 3,380 | 3,390 | 3,345 | 3,390 | 102,400 |
| 2023/01/17 | 3,345 | 3,380 | 3,345 | 3,380 | 69,200 |
| 2023/01/16 | 3,330 | 3,345 | 3,325 | 3,325 | 45,000 |
| 2023/01/13 | 3,320 | 3,360 | 3,320 | 3,340 | 71,300 |
| 2023/01/12 | 3,320 | 3,365 | 3,315 | 3,335 | 86,700 |
| 2023/01/11 | 3,325 | 3,335 | 3,310 | 3,310 | 47,900 |
| 2023/01/10 | 3,300 | 3,325 | 3,285 | 3,305 | 91,900 |
| 2023/01/06 | 3,260 | 3,270 | 3,255 | 3,265 | 67,200 |
| 2023/01/05 | 3,285 | 3,285 | 3,265 | 3,280 | 59,200 |
| 2023/01/04 | 3,320 | 3,320 | 3,285 | 3,290 | 76,100 |