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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,059 | 1,067 | 1,054 | 1,056 | 429,400 |
| 2024/12/27 | 1,050 | 1,056 | 1,049 | 1,055 | 391,600 |
| 2024/12/26 | 1,030 | 1,042 | 1,030 | 1,042 | 444,800 |
| 2024/12/25 | 1,033 | 1,033 | 1,020 | 1,030 | 288,800 |
| 2024/12/24 | 1,019 | 1,031 | 1,013 | 1,028 | 422,200 |
| 2024/12/23 | 1,008 | 1,011 | 1,004 | 1,010 | 238,800 |
| 2024/12/20 | 1,011 | 1,017 | 1,003 | 1,003 | 506,100 |
| 2024/12/19 | 997 | 1,010 | 995 | 1,007 | 394,900 |
| 2024/12/18 | 1,000 | 1,009 | 997 | 1,003 | 381,800 |
| 2024/12/17 | 1,003 | 1,007 | 998 | 998 | 687,300 |
| 2024/12/16 | 1,007 | 1,008 | 1,000 | 1,003 | 497,400 |
| 2024/12/13 | 1,004 | 1,011 | 1,001 | 1,005 | 452,300 |
| 2024/12/12 | 1,016 | 1,019 | 1,011 | 1,012 | 342,700 |
| 2024/12/11 | 1,007 | 1,010 | 1,003 | 1,008 | 266,500 |
| 2024/12/10 | 1,009 | 1,011 | 1,001 | 1,001 | 359,700 |
| 2024/12/09 | 1,005 | 1,008 | 1,000 | 1,003 | 454,500 |
| 2024/12/06 | 1,004 | 1,007 | 997 | 1,000 | 397,600 |
| 2024/12/05 | 1,008 | 1,012 | 999 | 1,000 | 512,800 |
| 2024/12/04 | 1,013 | 1,014 | 1,002 | 1,003 | 322,500 |
| 2024/12/03 | 1,010 | 1,021 | 1,008 | 1,015 | 349,500 |
| 2024/12/02 | 1,003 | 1,009 | 1,003 | 1,005 | 333,700 |
| 2024/11/29 | 1,010 | 1,014 | 1,005 | 1,005 | 212,100 |
| 2024/11/28 | 1,003 | 1,011 | 1,000 | 1,011 | 259,900 |
| 2024/11/27 | 1,010 | 1,012 | 996 | 1,003 | 642,200 |
| 2024/11/26 | 1,015 | 1,021 | 1,008 | 1,016 | 318,100 |
| 2024/11/25 | 1,026 | 1,026 | 1,013 | 1,013 | 391,000 |
| 2024/11/22 | 1,018 | 1,024 | 1,014 | 1,016 | 218,000 |
| 2024/11/21 | 1,025 | 1,032 | 1,017 | 1,018 | 294,400 |
| 2024/11/20 | 1,033 | 1,037 | 1,026 | 1,028 | 189,000 |
| 2024/11/19 | 1,033 | 1,040 | 1,027 | 1,036 | 285,400 |
| 2024/11/18 | 1,025 | 1,038 | 1,024 | 1,030 | 219,200 |
| 2024/11/15 | 1,042 | 1,042 | 1,026 | 1,026 | 341,000 |
| 2024/11/14 | 1,032 | 1,043 | 1,030 | 1,035 | 309,000 |
| 2024/11/13 | 1,047 | 1,050 | 1,028 | 1,031 | 477,600 |
| 2024/11/12 | 1,040 | 1,056 | 1,040 | 1,048 | 402,900 |
| 2024/11/11 | 1,046 | 1,046 | 1,029 | 1,035 | 651,700 |
| 2024/11/08 | 1,060 | 1,064 | 1,046 | 1,056 | 492,300 |
| 2024/11/07 | 1,061 | 1,078 | 1,052 | 1,060 | 1,288,900 |
| 2024/11/06 | 1,010 | 1,034 | 1,008 | 1,031 | 507,400 |
| 2024/11/05 | 1,012 | 1,014 | 1,001 | 1,001 | 348,200 |
| 2024/11/01 | 1,001 | 1,014 | 999 | 1,002 | 376,500 |
| 2024/10/31 | 1,009 | 1,014 | 1,003 | 1,006 | 463,600 |
| 2024/10/30 | 1,001 | 1,011 | 999 | 1,005 | 2,202,400 |
| 2024/10/29 | 999 | 1,003 | 994 | 1,000 | 520,500 |
| 2024/10/28 | 975 | 998 | 970 | 997 | 470,500 |
| 2024/10/25 | 990 | 991 | 973 | 976 | 544,600 |
| 2024/10/24 | 990 | 995 | 978 | 991 | 722,900 |
| 2024/10/23 | 995 | 1,005 | 992 | 992 | 478,700 |
| 2024/10/22 | 1,002 | 1,006 | 987 | 993 | 780,900 |
| 2024/10/21 | 1,001 | 1,004 | 996 | 1,001 | 360,200 |
| 2024/10/18 | 1,000 | 1,008 | 998 | 1,001 | 483,900 |
| 2024/10/17 | 1,013 | 1,020 | 1,002 | 1,003 | 356,800 |
| 2024/10/16 | 998 | 1,015 | 997 | 1,008 | 655,900 |
| 2024/10/15 | 1,006 | 1,007 | 999 | 1,002 | 496,600 |
| 2024/10/11 | 993 | 1,006 | 993 | 999 | 511,300 |
| 2024/10/10 | 1,000 | 1,000 | 991 | 995 | 416,200 |
| 2024/10/09 | 1,002 | 1,004 | 992 | 995 | 692,300 |
| 2024/10/08 | 1,004 | 1,013 | 999 | 1,002 | 756,400 |
| 2024/10/07 | 1,023 | 1,023 | 1,011 | 1,011 | 530,000 |
| 2024/10/04 | 1,014 | 1,020 | 1,007 | 1,015 | 648,900 |
| 2024/10/03 | 1,019 | 1,019 | 1,004 | 1,007 | 464,800 |
| 2024/10/02 | 994 | 1,018 | 993 | 1,005 | 540,900 |
| 2024/10/01 | 990 | 1,008 | 984 | 1,002 | 740,000 |
| 2024/09/30 | 978 | 999 | 978 | 987 | 765,600 |
| 2024/09/27 | 1,005 | 1,011 | 998 | 1,003 | 550,600 |
| 2024/09/26 | 1,013 | 1,023 | 1,002 | 1,023 | 747,900 |
| 2024/09/25 | 1,011 | 1,013 | 999 | 1,007 | 664,700 |
| 2024/09/24 | 1,034 | 1,034 | 1,016 | 1,018 | 482,400 |
| 2024/09/20 | 1,032 | 1,038 | 1,019 | 1,025 | 3,239,700 |
| 2024/09/19 | 1,024 | 1,037 | 1,021 | 1,024 | 442,100 |
| 2024/09/18 | 1,016 | 1,019 | 1,006 | 1,011 | 484,900 |
| 2024/09/17 | 1,012 | 1,016 | 992 | 1,009 | 466,600 |
| 2024/09/13 | 997 | 1,009 | 996 | 1,005 | 541,000 |
| 2024/09/12 | 1,008 | 1,014 | 998 | 1,005 | 375,700 |
| 2024/09/11 | 1,015 | 1,015 | 984 | 993 | 580,600 |
| 2024/09/10 | 1,015 | 1,029 | 1,015 | 1,023 | 465,500 |
| 2024/09/09 | 984 | 1,010 | 981 | 1,010 | 485,100 |
| 2024/09/06 | 1,015 | 1,017 | 1,002 | 1,011 | 415,100 |
| 2024/09/05 | 1,002 | 1,025 | 998 | 1,013 | 370,700 |
| 2024/09/04 | 1,021 | 1,032 | 1,009 | 1,010 | 404,900 |
| 2024/09/03 | 1,030 | 1,045 | 1,029 | 1,045 | 269,800 |
| 2024/09/02 | 1,025 | 1,034 | 1,016 | 1,030 | 352,300 |
| 2024/08/30 | 1,009 | 1,012 | 1,002 | 1,011 | 599,200 |
| 2024/08/29 | 1,009 | 1,013 | 1,001 | 1,011 | 455,100 |
| 2024/08/28 | 1,002 | 1,009 | 997 | 1,009 | 423,600 |
| 2024/08/27 | 999 | 1,013 | 999 | 1,004 | 431,400 |
| 2024/08/26 | 1,017 | 1,017 | 995 | 996 | 800,800 |
| 2024/08/23 | 1,020 | 1,030 | 1,015 | 1,026 | 243,100 |
| 2024/08/22 | 1,025 | 1,026 | 1,011 | 1,021 | 238,400 |
| 2024/08/21 | 1,030 | 1,038 | 1,021 | 1,025 | 217,400 |
| 2024/08/20 | 1,040 | 1,041 | 1,027 | 1,035 | 261,200 |
| 2024/08/19 | 1,046 | 1,052 | 1,029 | 1,032 | 393,100 |
| 2024/08/16 | 1,066 | 1,066 | 1,050 | 1,055 | 333,400 |
| 2024/08/15 | 1,034 | 1,048 | 1,030 | 1,040 | 261,100 |
| 2024/08/14 | 1,025 | 1,033 | 1,016 | 1,031 | 300,900 |
| 2024/08/13 | 1,000 | 1,017 | 990 | 1,017 | 443,900 |
| 2024/08/09 | 988 | 998 | 966 | 981 | 581,200 |
| 2024/08/08 | 985 | 1,000 | 973 | 973 | 581,800 |
| 2024/08/07 | 920 | 1,020 | 916 | 998 | 857,700 |
| 2024/08/06 | 980 | 993 | 931 | 950 | 934,000 |
| 2024/08/05 | 920 | 947 | 860 | 880 | 1,367,700 |
| 2024/08/02 | 1,051 | 1,057 | 1,007 | 1,007 | 836,100 |
| 2024/08/01 | 1,127 | 1,132 | 1,096 | 1,102 | 497,200 |
| 2024/07/31 | 1,116 | 1,144 | 1,112 | 1,140 | 1,077,200 |
| 2024/07/30 | 1,116 | 1,125 | 1,103 | 1,114 | 414,300 |
| 2024/07/29 | 1,110 | 1,133 | 1,104 | 1,113 | 356,500 |
| 2024/07/26 | 1,089 | 1,105 | 1,083 | 1,098 | 368,600 |
| 2024/07/25 | 1,079 | 1,084 | 1,068 | 1,080 | 497,000 |
| 2024/07/24 | 1,111 | 1,111 | 1,090 | 1,092 | 368,500 |
| 2024/07/23 | 1,113 | 1,116 | 1,105 | 1,113 | 194,000 |
| 2024/07/22 | 1,114 | 1,119 | 1,103 | 1,106 | 232,700 |
| 2024/07/19 | 1,120 | 1,120 | 1,107 | 1,114 | 252,000 |
| 2024/07/18 | 1,130 | 1,136 | 1,122 | 1,122 | 314,100 |
| 2024/07/17 | 1,124 | 1,135 | 1,123 | 1,132 | 257,300 |
| 2024/07/16 | 1,119 | 1,127 | 1,113 | 1,115 | 275,500 |
| 2024/07/12 | 1,127 | 1,138 | 1,118 | 1,121 | 363,100 |
| 2024/07/11 | 1,133 | 1,135 | 1,121 | 1,131 | 309,800 |
| 2024/07/10 | 1,119 | 1,128 | 1,118 | 1,127 | 291,600 |
| 2024/07/09 | 1,132 | 1,139 | 1,118 | 1,123 | 321,100 |
| 2024/07/08 | 1,139 | 1,141 | 1,127 | 1,129 | 369,900 |
| 2024/07/05 | 1,176 | 1,178 | 1,144 | 1,144 | 387,900 |
| 2024/07/04 | 1,169 | 1,190 | 1,168 | 1,180 | 517,600 |
| 2024/07/03 | 1,150 | 1,166 | 1,144 | 1,164 | 442,200 |
| 2024/07/02 | 1,130 | 1,151 | 1,130 | 1,144 | 603,200 |
| 2024/07/01 | 1,140 | 1,140 | 1,126 | 1,136 | 400,500 |
| 2024/06/28 | 1,120 | 1,139 | 1,119 | 1,126 | 439,300 |
| 2024/06/27 | 1,109 | 1,118 | 1,103 | 1,118 | 373,800 |
| 2024/06/26 | 1,110 | 1,120 | 1,106 | 1,113 | 468,900 |
| 2024/06/25 | 1,092 | 1,108 | 1,088 | 1,107 | 351,100 |
| 2024/06/24 | 1,085 | 1,092 | 1,079 | 1,089 | 398,100 |
| 2024/06/21 | 1,085 | 1,099 | 1,080 | 1,080 | 663,300 |
| 2024/06/20 | 1,091 | 1,094 | 1,068 | 1,079 | 849,600 |
| 2024/06/19 | 1,100 | 1,104 | 1,092 | 1,096 | 290,000 |
| 2024/06/18 | 1,114 | 1,119 | 1,091 | 1,093 | 295,800 |
| 2024/06/17 | 1,105 | 1,112 | 1,094 | 1,104 | 427,900 |
| 2024/06/14 | 1,077 | 1,108 | 1,076 | 1,108 | 511,100 |
| 2024/06/13 | 1,104 | 1,106 | 1,077 | 1,082 | 341,300 |
| 2024/06/12 | 1,110 | 1,110 | 1,093 | 1,104 | 381,300 |
| 2024/06/11 | 1,098 | 1,108 | 1,090 | 1,092 | 313,200 |
| 2024/06/10 | 1,080 | 1,097 | 1,080 | 1,095 | 254,000 |
| 2024/06/07 | 1,080 | 1,085 | 1,073 | 1,079 | 249,300 |
| 2024/06/06 | 1,097 | 1,097 | 1,080 | 1,080 | 213,700 |
| 2024/06/05 | 1,085 | 1,093 | 1,073 | 1,087 | 275,500 |
| 2024/06/04 | 1,086 | 1,099 | 1,085 | 1,098 | 349,800 |
| 2024/06/03 | 1,072 | 1,087 | 1,068 | 1,086 | 378,200 |
| 2024/05/31 | 1,046 | 1,063 | 1,036 | 1,063 | 691,900 |
| 2024/05/30 | 1,025 | 1,047 | 1,021 | 1,038 | 383,100 |
| 2024/05/29 | 1,055 | 1,058 | 1,036 | 1,038 | 486,800 |
| 2024/05/28 | 1,084 | 1,084 | 1,059 | 1,061 | 347,300 |
| 2024/05/27 | 1,077 | 1,077 | 1,072 | 1,076 | 241,800 |
| 2024/05/24 | 1,065 | 1,072 | 1,058 | 1,072 | 260,000 |
| 2024/05/23 | 1,086 | 1,090 | 1,070 | 1,077 | 402,100 |
| 2024/05/22 | 1,104 | 1,110 | 1,086 | 1,090 | 316,200 |
| 2024/05/21 | 1,102 | 1,130 | 1,102 | 1,108 | 528,100 |
| 2024/05/20 | 1,085 | 1,108 | 1,081 | 1,100 | 402,800 |
| 2024/05/17 | 1,077 | 1,087 | 1,072 | 1,085 | 210,700 |
| 2024/05/16 | 1,078 | 1,089 | 1,066 | 1,084 | 502,600 |
| 2024/05/15 | 1,117 | 1,128 | 1,073 | 1,080 | 775,100 |
| 2024/05/14 | 1,100 | 1,109 | 1,091 | 1,102 | 428,200 |
| 2024/05/13 | 1,099 | 1,104 | 1,085 | 1,104 | 337,900 |
| 2024/05/10 | 1,110 | 1,113 | 1,096 | 1,103 | 345,200 |
| 2024/05/09 | 1,124 | 1,124 | 1,100 | 1,101 | 347,500 |
| 2024/05/08 | 1,131 | 1,131 | 1,110 | 1,111 | 258,500 |
| 2024/05/07 | 1,130 | 1,130 | 1,119 | 1,129 | 245,700 |
| 2024/05/02 | 1,125 | 1,138 | 1,119 | 1,125 | 278,500 |
| 2024/05/01 | 1,118 | 1,128 | 1,112 | 1,125 | 257,600 |
| 2024/04/30 | 1,122 | 1,131 | 1,114 | 1,129 | 294,100 |
| 2024/04/26 | 1,100 | 1,118 | 1,088 | 1,118 | 368,700 |
| 2024/04/25 | 1,105 | 1,107 | 1,097 | 1,099 | 257,900 |
| 2024/04/24 | 1,097 | 1,107 | 1,096 | 1,107 | 313,800 |
| 2024/04/23 | 1,097 | 1,104 | 1,092 | 1,095 | 282,200 |
| 2024/04/22 | 1,096 | 1,101 | 1,081 | 1,092 | 277,100 |
| 2024/04/19 | 1,085 | 1,091 | 1,048 | 1,074 | 557,500 |
| 2024/04/18 | 1,080 | 1,100 | 1,080 | 1,093 | 310,000 |
| 2024/04/17 | 1,104 | 1,113 | 1,086 | 1,088 | 373,200 |
| 2024/04/16 | 1,135 | 1,140 | 1,103 | 1,104 | 488,600 |
| 2024/04/15 | 1,133 | 1,143 | 1,118 | 1,136 | 478,600 |
| 2024/04/12 | 1,130 | 1,140 | 1,129 | 1,140 | 385,300 |
| 2024/04/11 | 1,123 | 1,137 | 1,116 | 1,136 | 300,800 |
| 2024/04/10 | 1,139 | 1,139 | 1,126 | 1,127 | 297,300 |
| 2024/04/09 | 1,131 | 1,154 | 1,131 | 1,145 | 447,700 |
| 2024/04/08 | 1,115 | 1,122 | 1,106 | 1,120 | 364,800 |
| 2024/04/05 | 1,099 | 1,108 | 1,089 | 1,105 | 438,100 |
| 2024/04/04 | 1,103 | 1,114 | 1,096 | 1,108 | 444,700 |
| 2024/04/03 | 1,094 | 1,105 | 1,087 | 1,097 | 454,200 |
| 2024/04/02 | 1,121 | 1,131 | 1,096 | 1,106 | 551,100 |
| 2024/04/01 | 1,169 | 1,170 | 1,116 | 1,119 | 629,500 |
| 2024/03/29 | 1,122 | 1,167 | 1,118 | 1,162 | 750,800 |
| 2024/03/28 | 1,153 | 1,164 | 1,110 | 1,113 | 893,800 |
| 2024/03/28 | 1 -> 5.00 分割 | ||||
| 2024/03/27 | 5,800 | 5,880 | 5,780 | 5,810 | 174,200 |
| 2024/03/26 | 5,720 | 5,790 | 5,720 | 5,780 | 78,700 |
| 2024/03/25 | 5,760 | 5,780 | 5,710 | 5,720 | 104,600 |
| 2024/03/22 | 5,710 | 5,750 | 5,630 | 5,750 | 111,800 |
| 2024/03/21 | 5,610 | 5,640 | 5,560 | 5,630 | 121,800 |
| 2024/03/19 | 5,400 | 5,520 | 5,370 | 5,510 | 110,500 |
| 2024/03/18 | 5,370 | 5,400 | 5,320 | 5,390 | 108,500 |
| 2024/03/15 | 5,250 | 5,350 | 5,250 | 5,320 | 98,500 |
| 2024/03/14 | 5,200 | 5,300 | 5,200 | 5,290 | 73,500 |
| 2024/03/13 | 5,290 | 5,320 | 5,160 | 5,200 | 106,400 |
| 2024/03/12 | 5,250 | 5,270 | 5,140 | 5,250 | 161,800 |
| 2024/03/11 | 5,330 | 5,330 | 5,210 | 5,250 | 199,500 |
| 2024/03/08 | 5,330 | 5,400 | 5,280 | 5,370 | 132,800 |
| 2024/03/07 | 5,390 | 5,410 | 5,310 | 5,340 | 149,000 |
| 2024/03/06 | 5,370 | 5,410 | 5,360 | 5,380 | 90,000 |
| 2024/03/05 | 5,410 | 5,410 | 5,360 | 5,400 | 80,300 |
| 2024/03/04 | 5,530 | 5,540 | 5,410 | 5,420 | 120,300 |
| 2024/03/01 | 5,490 | 5,530 | 5,460 | 5,530 | 86,500 |
| 2024/02/29 | 5,570 | 5,580 | 5,490 | 5,500 | 127,600 |
| 2024/02/28 | 5,500 | 5,580 | 5,500 | 5,550 | 112,000 |
| 2024/02/27 | 5,460 | 5,530 | 5,460 | 5,490 | 92,200 |
| 2024/02/26 | 5,410 | 5,490 | 5,400 | 5,460 | 98,500 |
| 2024/02/22 | 5,400 | 5,410 | 5,360 | 5,410 | 71,900 |
| 2024/02/21 | 5,370 | 5,410 | 5,360 | 5,390 | 72,100 |
| 2024/02/20 | 5,410 | 5,420 | 5,340 | 5,360 | 65,600 |
| 2024/02/19 | 5,310 | 5,390 | 5,300 | 5,390 | 84,200 |
| 2024/02/16 | 5,280 | 5,360 | 5,280 | 5,300 | 138,400 |
| 2024/02/15 | 5,340 | 5,340 | 5,240 | 5,260 | 99,600 |
| 2024/02/14 | 5,330 | 5,330 | 5,240 | 5,290 | 117,700 |
| 2024/02/13 | 5,340 | 5,350 | 5,280 | 5,340 | 132,500 |
| 2024/02/09 | 5,290 | 5,370 | 5,250 | 5,320 | 145,400 |
| 2024/02/08 | 5,390 | 5,400 | 5,230 | 5,310 | 265,200 |
| 2024/02/07 | 5,420 | 5,500 | 5,390 | 5,480 | 114,200 |
| 2024/02/06 | 5,430 | 5,460 | 5,390 | 5,410 | 112,000 |
| 2024/02/05 | 5,380 | 5,440 | 5,320 | 5,420 | 113,400 |
| 2024/02/02 | 5,350 | 5,370 | 5,280 | 5,340 | 94,300 |
| 2024/02/01 | 5,350 | 5,370 | 5,300 | 5,340 | 73,600 |
| 2024/01/31 | 5,310 | 5,390 | 5,300 | 5,380 | 81,200 |
| 2024/01/30 | 5,380 | 5,380 | 5,320 | 5,320 | 52,300 |
| 2024/01/29 | 5,300 | 5,370 | 5,290 | 5,360 | 96,900 |
| 2024/01/26 | 5,330 | 5,360 | 5,260 | 5,280 | 184,300 |
| 2024/01/25 | 5,230 | 5,310 | 5,230 | 5,290 | 86,500 |
| 2024/01/24 | 5,230 | 5,260 | 5,180 | 5,230 | 99,200 |
| 2024/01/23 | 5,310 | 5,330 | 5,220 | 5,240 | 109,200 |
| 2024/01/22 | 5,210 | 5,310 | 5,210 | 5,310 | 90,400 |
| 2024/01/19 | 5,200 | 5,210 | 5,160 | 5,180 | 80,400 |
| 2024/01/18 | 5,200 | 5,230 | 5,180 | 5,200 | 62,500 |
| 2024/01/17 | 5,220 | 5,300 | 5,200 | 5,200 | 96,100 |
| 2024/01/16 | 5,250 | 5,260 | 5,200 | 5,210 | 75,000 |
| 2024/01/15 | 5,110 | 5,230 | 5,110 | 5,230 | 82,000 |
| 2024/01/12 | 5,170 | 5,190 | 5,090 | 5,110 | 102,000 |
| 2024/01/11 | 5,120 | 5,180 | 5,120 | 5,150 | 109,600 |
| 2024/01/10 | 5,050 | 5,110 | 5,030 | 5,070 | 109,200 |
| 2024/01/09 | 5,000 | 5,070 | 5,000 | 5,050 | 115,900 |
| 2024/01/05 | 4,950 | 4,975 | 4,940 | 4,965 | 77,100 |
| 2024/01/04 | 4,845 | 4,930 | 4,800 | 4,915 | 91,400 |