8411 (株)みずほフィナンシャルグループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,010 | 3,015 | 2,971 | 3,008 | 9,286,800 | 3,008 |
| 2024-05-01 | 3,034 | 3,035 | 2,976.5 | 3,018 | 12,397,900 | 3,018 |
| 2024-04-30 | 2,995 | 3,054 | 2,984.5 | 3,052 | 13,218,000 | 3,052 |
| 2024-04-26 | 3,008 | 3,032 | 2,967 | 2,998 | 13,662,900 | 2,998 |
| 2024-04-25 | 3,016 | 3,036 | 2,995 | 2,998 | 8,080,800 | 2,998 |
| 2024-04-24 | 3,042 | 3,048 | 3,015 | 3,045 | 8,087,200 | 3,045 |
| 2024-04-23 | 3,033 | 3,053 | 3,017 | 3,030 | 7,202,400 | 3,030 |
| 2024-04-22 | 2,989 | 3,027 | 2,973.5 | 3,019 | 12,629,100 | 3,019 |
| 2024-04-19 | 2,963 | 2,984 | 2,907.5 | 2,942 | 10,322,500 | 2,942 |
| 2024-04-18 | 2,919 | 2,974 | 2,910 | 2,970.5 | 7,227,400 | 2,970.50 |
| 2024-04-17 | 2,995 | 2,995 | 2,904 | 2,927.5 | 9,548,200 | 2,927.50 |
| 2024-04-16 | 3,034 | 3,062 | 2,972.5 | 2,975.5 | 11,991,300 | 2,975.50 |
| 2024-04-15 | 3,000 | 3,040 | 2,980.5 | 3,039 | 8,108,400 | 3,039 |
| 2024-04-12 | 3,048 | 3,051 | 3,010 | 3,040 | 8,532,600 | 3,040 |
| 2024-04-11 | 2,963 | 3,053 | 2,961.5 | 3,047 | 16,414,600 | 3,047 |
| 2024-04-10 | 2,970 | 2,988 | 2,958.5 | 2,978 | 7,090,600 | 2,978 |
| 2024-04-09 | 2,988 | 2,992 | 2,965.5 | 2,986 | 7,382,100 | 2,986 |
| 2024-04-08 | 2,950 | 2,981.5 | 2,939.5 | 2,977.5 | 7,292,600 | 2,977.50 |
| 2024-04-05 | 2,919 | 2,934.5 | 2,904 | 2,933.5 | 8,382,800 | 2,933.50 |
| 2024-04-04 | 2,949 | 2,984 | 2,935.5 | 2,966 | 10,519,200 | 2,966 |
| 2024-04-03 | 2,900.5 | 2,946 | 2,881 | 2,930.5 | 10,810,200 | 2,930.50 |
| 2024-04-02 | 2,953 | 2,978.5 | 2,910 | 2,923.5 | 11,047,900 | 2,923.50 |
| 2024-04-01 | 3,045 | 3,049 | 2,931.5 | 2,937.5 | 12,555,300 | 2,937.50 |
| 2024-03-29 | 3,018 | 3,046 | 3,004 | 3,046 | 10,906,500 | 3,046 |
| 2024-03-28 | 3,024 | 3,036 | 2,987 | 2,988 | 13,639,500 | 2,988 |
| 2024-03-27 | 3,065 | 3,099 | 3,055 | 3,074 | 15,768,000 | 3,074 |
| 2024-03-26 | 3,069 | 3,069 | 3,018 | 3,045 | 11,375,300 | 3,045 |
| 2024-03-25 | 3,090 | 3,090 | 3,032 | 3,044 | 13,734,300 | 3,044 |
| 2024-03-22 | 3,070 | 3,106 | 3,036 | 3,099 | 17,745,400 | 3,099 |
| 2024-03-21 | 3,000 | 3,048 | 2,970.5 | 3,043 | 19,190,000 | 3,043 |
| 2024-03-19 | 2,952.5 | 3,007 | 2,908 | 2,951.5 | 24,788,200 | 2,951.50 |
| 2024-03-18 | 2,960 | 2,968 | 2,931.5 | 2,966 | 13,898,000 | 2,966 |
| 2024-03-15 | 2,899 | 2,962.5 | 2,892 | 2,910 | 17,218,200 | 2,910 |
| 2024-03-14 | 2,918.5 | 2,947 | 2,883.5 | 2,899 | 12,791,900 | 2,899 |
| 2024-03-13 | 2,980 | 2,996 | 2,897.5 | 2,918.5 | 14,921,600 | 2,918.50 |
| 2024-03-12 | 2,957.5 | 2,966.5 | 2,900 | 2,929 | 17,548,700 | 2,929 |
| 2024-03-11 | 3,150 | 3,151 | 2,972.5 | 3,002 | 30,085,100 | 3,002 |
| 2024-03-08 | 3,050 | 3,155 | 3,027 | 3,150 | 36,524,700 | 3,150 |
| 2024-03-07 | 2,957.5 | 3,011 | 2,955 | 2,998.5 | 19,669,400 | 2,998.50 |
| 2024-03-06 | 2,883.5 | 2,935.5 | 2,874 | 2,933.5 | 18,002,200 | 2,933.50 |
| 2024-03-05 | 2,852 | 2,887 | 2,840 | 2,878 | 14,936,200 | 2,878 |
| 2024-03-04 | 2,858 | 2,859 | 2,821.5 | 2,835.5 | 11,860,000 | 2,835.50 |
| 2024-03-01 | 2,799 | 2,853 | 2,787 | 2,838.5 | 15,180,300 | 2,838.50 |
| 2024-02-29 | 2,775 | 2,803.5 | 2,755 | 2,801 | 15,574,500 | 2,801 |
| 2024-02-28 | 2,810 | 2,821 | 2,739 | 2,772 | 14,738,900 | 2,772 |
| 2024-02-27 | 2,774 | 2,828.5 | 2,761 | 2,797 | 18,318,300 | 2,797 |
| 2024-02-26 | 2,738 | 2,787.5 | 2,717.5 | 2,755 | 15,602,000 | 2,755 |
| 2024-02-22 | 2,744.5 | 2,752 | 2,728.5 | 2,738.5 | 10,540,700 | 2,738.50 |
| 2024-02-21 | 2,745 | 2,746.5 | 2,708.5 | 2,727 | 8,862,200 | 2,727 |
| 2024-02-20 | 2,770 | 2,781.5 | 2,721 | 2,736 | 13,045,600 | 2,736 |
| 2024-02-19 | 2,726 | 2,766.5 | 2,722 | 2,766.5 | 15,275,900 | 2,766.50 |
| 2024-02-16 | 2,689 | 2,733.5 | 2,686 | 2,725.5 | 15,312,200 | 2,725.50 |
| 2024-02-15 | 2,700 | 2,702.5 | 2,664 | 2,665 | 10,388,800 | 2,665 |
| 2024-02-14 | 2,709.5 | 2,720.5 | 2,682 | 2,683 | 10,074,200 | 2,683 |
| 2024-02-13 | 2,695 | 2,716.5 | 2,678.5 | 2,705.5 | 11,602,300 | 2,705.50 |
| 2024-02-09 | 2,666 | 2,687 | 2,626.5 | 2,660.5 | 11,033,300 | 2,660.50 |
| 2024-02-08 | 2,724 | 2,726 | 2,668.5 | 2,675.5 | 14,500,600 | 2,675.50 |
| 2024-02-07 | 2,720 | 2,727 | 2,700.5 | 2,720 | 9,566,600 | 2,720 |
| 2024-02-06 | 2,771.5 | 2,786.5 | 2,720 | 2,720 | 15,318,300 | 2,720 |
| 2024-02-05 | 2,729 | 2,799 | 2,709.5 | 2,798.5 | 26,977,700 | 2,798.50 |
| 2024-02-02 | 2,695 | 2,695 | 2,647.5 | 2,686.5 | 12,697,600 | 2,686.50 |
| 2024-02-01 | 2,660 | 2,681.5 | 2,646 | 2,670.5 | 14,920,200 | 2,670.50 |
| 2024-01-31 | 2,645 | 2,702.5 | 2,643.5 | 2,702 | 14,273,600 | 2,702 |
| 2024-01-30 | 2,658 | 2,658.5 | 2,639 | 2,639 | 6,695,200 | 2,639 |
| 2024-01-29 | 2,631 | 2,665.5 | 2,628.5 | 2,657.5 | 9,236,300 | 2,657.50 |
| 2024-01-26 | 2,650 | 2,650.5 | 2,610 | 2,610 | 13,236,600 | 2,610 |
| 2024-01-25 | 2,695 | 2,702 | 2,662 | 2,671.5 | 14,162,700 | 2,671.50 |
| 2024-01-24 | 2,585 | 2,696 | 2,578 | 2,693 | 25,015,600 | 2,693 |
| 2024-01-23 | 2,594 | 2,618 | 2,561.5 | 2,585.5 | 13,852,800 | 2,585.50 |
| 2024-01-22 | 2,559 | 2,589 | 2,557.5 | 2,587.5 | 10,717,600 | 2,587.50 |
| 2024-01-19 | 2,562 | 2,562.5 | 2,530.5 | 2,543.5 | 8,704,600 | 2,543.50 |
| 2024-01-18 | 2,553 | 2,559.5 | 2,527.5 | 2,540.5 | 7,714,900 | 2,540.50 |
| 2024-01-17 | 2,557 | 2,578 | 2,546 | 2,550.5 | 12,179,500 | 2,550.50 |
| 2024-01-16 | 2,562.5 | 2,567.5 | 2,527.5 | 2,536.5 | 8,997,000 | 2,536.50 |
| 2024-01-15 | 2,532.5 | 2,571 | 2,530.5 | 2,567.5 | 8,987,600 | 2,567.50 |
| 2024-01-12 | 2,550 | 2,561 | 2,517 | 2,518.5 | 11,049,700 | 2,518.50 |
| 2024-01-11 | 2,544 | 2,575 | 2,542 | 2,551 | 12,296,800 | 2,551 |
| 2024-01-10 | 2,489 | 2,527.5 | 2,481 | 2,510 | 10,382,900 | 2,510 |
| 2024-01-09 | 2,551 | 2,552 | 2,505.5 | 2,506.5 | 12,681,800 | 2,506.50 |
| 2024-01-05 | 2,488.5 | 2,548 | 2,478 | 2,548 | 14,132,800 | 2,548 |
| 2024-01-04 | 2,430 | 2,456.5 | 2,403 | 2,456.5 | 9,829,200 | 2,456.50 |
分割・併合履歴 ： [2020-09-29]1株→0.1株 [2009-01-05]1株→1000株
