8425 みずほリース(株) 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 | 1,125 | 1,138 | 1,119 | 1,125 | 278,500 | 1,125 |
| 2024-05-01 | 1,118 | 1,128 | 1,112 | 1,125 | 257,600 | 1,125 |
| 2024-04-30 | 1,122 | 1,131 | 1,114 | 1,129 | 294,100 | 1,129 |
| 2024-04-26 | 1,100 | 1,118 | 1,088 | 1,118 | 368,700 | 1,118 |
| 2024-04-25 | 1,105 | 1,107 | 1,097 | 1,099 | 257,900 | 1,099 |
| 2024-04-24 | 1,097 | 1,107 | 1,096 | 1,107 | 313,800 | 1,107 |
| 2024-04-23 | 1,097 | 1,104 | 1,092 | 1,095 | 282,200 | 1,095 |
| 2024-04-22 | 1,096 | 1,101 | 1,081 | 1,092 | 277,100 | 1,092 |
| 2024-04-19 | 1,085 | 1,091 | 1,048 | 1,074 | 557,500 | 1,074 |
| 2024-04-18 | 1,080 | 1,100 | 1,080 | 1,093 | 310,000 | 1,093 |
| 2024-04-17 | 1,104 | 1,113 | 1,086 | 1,088 | 373,200 | 1,088 |
| 2024-04-16 | 1,135 | 1,140 | 1,103 | 1,104 | 488,600 | 1,104 |
| 2024-04-15 | 1,133 | 1,143 | 1,118 | 1,136 | 478,600 | 1,136 |
| 2024-04-12 | 1,130 | 1,140 | 1,129 | 1,140 | 385,300 | 1,140 |
| 2024-04-11 | 1,123 | 1,137 | 1,116 | 1,136 | 300,800 | 1,136 |
| 2024-04-10 | 1,139 | 1,139 | 1,126 | 1,127 | 297,300 | 1,127 |
| 2024-04-09 | 1,131 | 1,154 | 1,131 | 1,145 | 447,700 | 1,145 |
| 2024-04-08 | 1,115 | 1,122 | 1,106 | 1,120 | 364,800 | 1,120 |
| 2024-04-05 | 1,099 | 1,108 | 1,089 | 1,105 | 438,100 | 1,105 |
| 2024-04-04 | 1,103 | 1,114 | 1,096 | 1,108 | 444,700 | 1,108 |
| 2024-04-03 | 1,094 | 1,105 | 1,087 | 1,097 | 454,200 | 1,097 |
| 2024-04-02 | 1,121 | 1,131 | 1,096 | 1,106 | 551,100 | 1,106 |
| 2024-04-01 | 1,169 | 1,170 | 1,116 | 1,119 | 629,500 | 1,119 |
| 2024-03-29 | 1,122 | 1,167 | 1,118 | 1,162 | 750,800 | 1,162 |
| 2024-03-28 | 1,153 | 1,164 | 1,110 | 1,113 | 893,800 | 1,113 |
| 2024-03-27 | 5,800 | 5,880 | 5,780 | 5,810 | 174,200 | 1,162 |
| 2024-03-26 | 5,720 | 5,790 | 5,720 | 5,780 | 78,700 | 1,156 |
| 2024-03-25 | 5,760 | 5,780 | 5,710 | 5,720 | 104,600 | 1,144 |
| 2024-03-22 | 5,710 | 5,750 | 5,630 | 5,750 | 111,800 | 1,150 |
| 2024-03-21 | 5,610 | 5,640 | 5,560 | 5,630 | 121,800 | 1,126 |
| 2024-03-19 | 5,400 | 5,520 | 5,370 | 5,510 | 110,500 | 1,102 |
| 2024-03-18 | 5,370 | 5,400 | 5,320 | 5,390 | 108,500 | 1,078 |
| 2024-03-15 | 5,250 | 5,350 | 5,250 | 5,320 | 98,500 | 1,064 |
| 2024-03-14 | 5,200 | 5,300 | 5,200 | 5,290 | 73,500 | 1,058 |
| 2024-03-13 | 5,290 | 5,320 | 5,160 | 5,200 | 106,400 | 1,040 |
| 2024-03-12 | 5,250 | 5,270 | 5,140 | 5,250 | 161,800 | 1,050 |
| 2024-03-11 | 5,330 | 5,330 | 5,210 | 5,250 | 199,500 | 1,050 |
| 2024-03-08 | 5,330 | 5,400 | 5,280 | 5,370 | 132,800 | 1,074 |
| 2024-03-07 | 5,390 | 5,410 | 5,310 | 5,340 | 149,000 | 1,068 |
| 2024-03-06 | 5,370 | 5,410 | 5,360 | 5,380 | 90,000 | 1,076 |
| 2024-03-05 | 5,410 | 5,410 | 5,360 | 5,400 | 80,300 | 1,080 |
| 2024-03-04 | 5,530 | 5,540 | 5,410 | 5,420 | 120,300 | 1,084 |
| 2024-03-01 | 5,490 | 5,530 | 5,460 | 5,530 | 86,500 | 1,106 |
| 2024-02-29 | 5,570 | 5,580 | 5,490 | 5,500 | 127,600 | 1,100 |
| 2024-02-28 | 5,500 | 5,580 | 5,500 | 5,550 | 112,000 | 1,110 |
| 2024-02-27 | 5,460 | 5,530 | 5,460 | 5,490 | 92,200 | 1,098 |
| 2024-02-26 | 5,410 | 5,490 | 5,400 | 5,460 | 98,500 | 1,092 |
| 2024-02-22 | 5,400 | 5,410 | 5,360 | 5,410 | 71,900 | 1,082 |
| 2024-02-21 | 5,370 | 5,410 | 5,360 | 5,390 | 72,100 | 1,078 |
| 2024-02-20 | 5,410 | 5,420 | 5,340 | 5,360 | 65,600 | 1,072 |
| 2024-02-19 | 5,310 | 5,390 | 5,300 | 5,390 | 84,200 | 1,078 |
| 2024-02-16 | 5,280 | 5,360 | 5,280 | 5,300 | 138,400 | 1,060 |
| 2024-02-15 | 5,340 | 5,340 | 5,240 | 5,260 | 99,600 | 1,052 |
| 2024-02-14 | 5,330 | 5,330 | 5,240 | 5,290 | 117,700 | 1,058 |
| 2024-02-13 | 5,340 | 5,350 | 5,280 | 5,340 | 132,500 | 1,068 |
| 2024-02-09 | 5,290 | 5,370 | 5,250 | 5,320 | 145,400 | 1,064 |
| 2024-02-08 | 5,390 | 5,400 | 5,230 | 5,310 | 265,200 | 1,062 |
| 2024-02-07 | 5,420 | 5,500 | 5,390 | 5,480 | 114,200 | 1,096 |
| 2024-02-06 | 5,430 | 5,460 | 5,390 | 5,410 | 112,000 | 1,082 |
| 2024-02-05 | 5,380 | 5,440 | 5,320 | 5,420 | 113,400 | 1,084 |
| 2024-02-02 | 5,350 | 5,370 | 5,280 | 5,340 | 94,300 | 1,068 |
| 2024-02-01 | 5,350 | 5,370 | 5,300 | 5,340 | 73,600 | 1,068 |
| 2024-01-31 | 5,310 | 5,390 | 5,300 | 5,380 | 81,200 | 1,076 |
| 2024-01-30 | 5,380 | 5,380 | 5,320 | 5,320 | 52,300 | 1,064 |
| 2024-01-29 | 5,300 | 5,370 | 5,290 | 5,360 | 96,900 | 1,072 |
| 2024-01-26 | 5,330 | 5,360 | 5,260 | 5,280 | 184,300 | 1,056 |
| 2024-01-25 | 5,230 | 5,310 | 5,230 | 5,290 | 86,500 | 1,058 |
| 2024-01-24 | 5,230 | 5,260 | 5,180 | 5,230 | 99,200 | 1,046 |
| 2024-01-23 | 5,310 | 5,330 | 5,220 | 5,240 | 109,200 | 1,048 |
| 2024-01-22 | 5,210 | 5,310 | 5,210 | 5,310 | 90,400 | 1,062 |
| 2024-01-19 | 5,200 | 5,210 | 5,160 | 5,180 | 80,400 | 1,036 |
| 2024-01-18 | 5,200 | 5,230 | 5,180 | 5,200 | 62,500 | 1,040 |
| 2024-01-17 | 5,220 | 5,300 | 5,200 | 5,200 | 96,100 | 1,040 |
| 2024-01-16 | - | - | - | 5,210 | - | 1,042 |
| 2024-01-15 | 5,110 | 5,230 | 5,110 | 5,230 | 82,000 | 1,046 |
| 2024-01-12 | 5,170 | 5,190 | 5,090 | 5,110 | 102,000 | 1,022 |
| 2024-01-11 | 5,120 | 5,180 | 5,120 | 5,150 | 109,600 | 1,030 |
| 2024-01-10 | 5,050 | 5,110 | 5,030 | 5,070 | 109,200 | 1,014 |
| 2024-01-09 | 5,000 | 5,070 | 5,000 | 5,050 | 115,900 | 1,010 |
| 2024-01-05 | 4,950 | 4,975 | 4,940 | 4,965 | 77,100 | 993 |
| 2024-01-04 | 4,845 | 4,930 | 4,800 | 4,915 | 91,400 | 983 |
分割・併合履歴 ： [2024-03-28]1株→5株
