8425 みずほリース(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,060	3,125	3,035	3,105	107,300	621
2020-12-29	3,075	3,080	3,025	3,060	77,200	612
2020-12-28	3,055	3,080	3,035	3,065	56,800	613
2020-12-25	2,982	3,055	2,982	3,055	69,900	611
2020-12-24	2,940	2,973	2,940	2,964	56,200	592.80
2020-12-23	2,866	2,925	2,845	2,921	107,700	584.20
2020-12-22	2,935	2,939	2,859	2,866	86,700	573.20
2020-12-21	2,995	3,005	2,948	2,971	62,000	594.20
2020-12-18	2,968	2,998	2,958	2,988	108,200	597.60
2020-12-17	3,015	3,015	2,968	2,994	63,200	598.80
2020-12-16	2,993	3,030	2,983	3,030	86,900	606
2020-12-15	3,010	3,025	2,962	2,966	49,100	593.20
2020-12-14	2,982	3,030	2,980	3,015	61,700	603
2020-12-11	2,999	3,000	2,959	2,987	72,600	597.40
2020-12-10	3,040	3,045	2,992	3,000	40,600	600
2020-12-09	3,055	3,065	3,040	3,055	59,800	611
2020-12-08	2,999	3,070	2,985	3,060	59,900	612
2020-12-07	3,070	3,090	2,999	3,010	65,500	602
2020-12-04	3,010	3,075	3,010	3,075	57,100	615
2020-12-03	2,960	3,055	2,916	3,025	115,500	605
2020-12-02	2,920	2,949	2,880	2,944	159,300	588.80
2020-12-01	2,777	2,901	2,777	2,895	146,900	579
2020-11-30	2,888	2,896	2,773	2,777	170,300	555.40
2020-11-27	2,923	2,933	2,884	2,888	182,400	577.60
2020-11-26	2,865	2,927	2,838	2,917	103,500	583.40
2020-11-25	2,839	2,875	2,836	2,844	127,800	568.80
2020-11-24	2,787	2,816	2,785	2,795	113,700	559
2020-11-20	2,680	2,725	2,663	2,722	66,000	544.40
2020-11-19	2,698	2,710	2,676	2,696	65,500	539.20
2020-11-18	2,709	2,720	2,674	2,701	79,900	540.20
2020-11-17	2,733	2,733	2,699	2,709	117,500	541.80
2020-11-16	2,702	2,723	2,684	2,701	115,700	540.20
2020-11-13	2,662	2,675	2,611	2,663	173,500	532.60
2020-11-12	2,740	2,740	2,653	2,662	136,100	532.40
2020-11-11	2,765	2,773	2,716	2,760	109,700	552
2020-11-10	2,703	2,768	2,669	2,732	187,700	546.40
2020-11-09	2,693	2,696	2,624	2,648	122,000	529.60
2020-11-06	2,675	2,690	2,622	2,677	152,600	535.40
2020-11-05	2,698	2,705	2,667	2,680	123,500	536
2020-11-04	2,668	2,718	2,653	2,693	73,100	538.60
2020-11-02	2,651	2,700	2,637	2,660	94,000	532
2020-10-30	2,738	2,742	2,648	2,654	66,900	530.80
2020-10-29	2,657	2,736	2,649	2,729	64,400	545.80
2020-10-28	2,705	2,705	2,656	2,689	67,600	537.80
2020-10-27	2,712	2,727	2,680	2,724	53,300	544.80
2020-10-26	2,736	2,743	2,715	2,722	63,900	544.40
2020-10-23	2,731	2,771	2,728	2,752	93,300	550.40
2020-10-22	2,748	2,765	2,731	2,738	90,100	547.60
2020-10-21	2,737	2,795	2,737	2,792	56,800	558.40
2020-10-20	2,774	2,788	2,737	2,745	54,800	549
2020-10-19	2,735	2,795	2,735	2,774	75,900	554.80
2020-10-16	2,729	2,744	2,716	2,724	51,900	544.80
2020-10-15	2,736	2,753	2,721	2,726	38,600	545.20
2020-10-14	2,744	2,747	2,717	2,736	74,900	547.20
2020-10-13	2,757	2,772	2,736	2,753	51,200	550.60
2020-10-12	2,735	2,742	2,714	2,733	62,200	546.60
2020-10-09	2,759	2,764	2,736	2,743	66,700	548.60
2020-10-08	2,779	2,786	2,751	2,759	64,200	551.80
2020-10-07	2,753	2,780	2,720	2,767	91,200	553.40
2020-10-06	2,789	2,793	2,742	2,767	53,800	553.40
2020-10-05	2,704	2,779	2,704	2,778	87,600	555.60
2020-10-02	2,723	2,743	2,663	2,680	99,800	536
2020-09-30	2,788	2,788	2,702	2,702	113,300	540.40
2020-09-29	2,827	2,835	2,783	2,817	98,000	563.40
2020-09-28	2,831	2,852	2,808	2,852	148,900	570.40
2020-09-25	2,782	2,820	2,767	2,814	233,700	562.80
2020-09-24	2,752	2,773	2,734	2,761	122,000	552.20
2020-09-23	2,726	2,767	2,724	2,759	104,000	551.80
2020-09-18	2,711	2,767	2,709	2,767	144,900	553.40
2020-09-17	2,682	2,710	2,676	2,700	109,000	540
2020-09-16	2,691	2,697	2,673	2,683	100,000	536.60
2020-09-15	2,684	2,696	2,664	2,694	91,300	538.80
2020-09-14	2,714	2,735	2,676	2,691	127,300	538.20
2020-09-11	2,706	2,728	2,687	2,710	100,200	542
2020-09-10	2,694	2,712	2,674	2,706	83,800	541.20
2020-09-09	2,670	2,687	2,645	2,671	101,100	534.20
2020-09-08	2,705	2,715	2,675	2,687	69,000	537.40
2020-09-07	2,694	2,728	2,688	2,701	65,200	540.20
2020-09-04	2,650	2,694	2,647	2,679	61,400	535.80
2020-09-03	2,698	2,710	2,661	2,677	62,800	535.40
2020-09-02	2,676	2,678	2,655	2,675	54,900	535
2020-09-01	2,668	2,688	2,650	2,674	51,700	534.80
2020-08-31	2,682	2,727	2,673	2,673	82,600	534.60
2020-08-28	2,692	2,723	2,639	2,667	111,900	533.40
2020-08-27	2,671	2,691	2,658	2,670	45,000	534
2020-08-26	2,653	2,675	2,645	2,671	52,000	534.20
2020-08-25	2,710	2,714	2,667	2,672	56,000	534.40
2020-08-24	2,698	2,702	2,646	2,660	85,800	532
2020-08-21	2,611	2,692	2,611	2,684	207,900	536.80
2020-08-20	2,555	2,576	2,531	2,543	56,800	508.60
2020-08-19	2,555	2,591	2,542	2,571	40,400	514.20
2020-08-18	2,566	2,583	2,552	2,560	64,100	512
2020-08-17	2,569	2,600	2,554	2,566	51,000	513.20
2020-08-14	2,600	2,604	2,569	2,584	56,900	516.80
2020-08-13	2,588	2,602	2,550	2,589	70,200	517.80
2020-08-12	2,531	2,594	2,531	2,572	88,200	514.40
2020-08-11	2,505	2,529	2,472	2,519	108,500	503.80
2020-08-07	2,479	2,513	2,440	2,490	133,300	498
2020-08-06	2,432	2,489	2,427	2,450	89,700	490
2020-08-05	2,442	2,460	2,420	2,437	91,900	487.40
2020-08-04	2,402	2,467	2,402	2,444	101,500	488.80
2020-08-03	2,337	2,385	2,337	2,371	70,400	474.20
2020-07-31	2,352	2,355	2,312	2,323	88,400	464.60
2020-07-30	2,413	2,445	2,365	2,368	83,800	473.60
2020-07-29	2,402	2,420	2,387	2,406	89,100	481.20
2020-07-28	2,400	2,436	2,384	2,422	76,700	484.40
2020-07-27	2,351	2,390	2,326	2,389	84,600	477.80
2020-07-22	2,387	2,409	2,363	2,363	63,700	472.60
2020-07-21	2,397	2,401	2,358	2,399	68,000	479.80
2020-07-20	2,361	2,391	2,337	2,391	56,100	478.20
2020-07-17	2,409	2,420	2,356	2,372	61,300	474.40
2020-07-16	2,409	2,458	2,399	2,409	113,000	481.80
2020-07-15	2,382	2,405	2,354	2,385	68,600	477
2020-07-14	2,350	2,368	2,337	2,365	57,400	473
2020-07-13	2,349	2,382	2,344	2,368	84,000	473.60
2020-07-10	2,344	2,344	2,293	2,293	138,100	458.60
2020-07-09	2,366	2,375	2,344	2,352	61,100	470.40
2020-07-08	2,380	2,400	2,356	2,356	54,900	471.20
2020-07-07	2,430	2,430	2,373	2,395	100,200	479
2020-07-06	2,334	2,408	2,334	2,408	84,500	481.60
2020-07-03	2,343	2,360	2,298	2,334	96,600	466.80
2020-07-02	2,344	2,370	2,325	2,340	84,600	468
2020-07-01	2,380	2,381	2,323	2,329	92,000	465.80
2020-06-30	2,396	2,427	2,370	2,370	98,400	474
2020-06-29	2,378	2,378	2,342	2,356	76,400	471.20
2020-06-26	2,375	2,404	2,363	2,383	100,400	476.60
2020-06-25	2,351	2,351	2,308	2,325	99,600	465
2020-06-24	2,400	2,400	2,355	2,360	55,000	472
2020-06-23	2,398	2,409	2,352	2,402	80,600	480.40
2020-06-22	2,377	2,396	2,357	2,358	58,200	471.60
2020-06-19	2,396	2,405	2,353	2,387	150,300	477.40
2020-06-18	2,410	2,413	2,352	2,396	114,300	479.20
2020-06-17	2,395	2,418	2,372	2,414	82,500	482.80
2020-06-16	2,360	2,430	2,354	2,426	153,700	485.20
2020-06-15	2,407	2,408	2,314	2,314	137,000	462.80
2020-06-12	2,394	2,412	2,351	2,401	182,600	480.20
2020-06-11	2,490	2,490	2,453	2,453	107,400	490.60
2020-06-10	2,500	2,542	2,493	2,520	85,100	504
2020-06-09	2,540	2,550	2,474	2,519	108,600	503.80
2020-06-08	2,462	2,510	2,462	2,510	135,300	502
2020-06-05	2,393	2,423	2,385	2,423	74,500	484.60
2020-06-04	2,470	2,470	2,378	2,398	91,600	479.60
2020-06-03	2,457	2,473	2,414	2,428	105,700	485.60
2020-06-02	2,374	2,435	2,369	2,414	121,000	482.80
2020-06-01	2,376	2,376	2,309	2,339	120,000	467.80
2020-05-29	2,417	2,423	2,366	2,376	132,400	475.20
2020-05-28	2,454	2,463	2,382	2,415	148,100	483
2020-05-27	2,387	2,419	2,361	2,413	135,500	482.60
2020-05-26	2,328	2,373	2,313	2,359	152,100	471.80
2020-05-25	2,231	2,270	2,218	2,270	76,200	454
2020-05-22	2,215	2,219	2,174	2,191	78,200	438.20
2020-05-21	2,230	2,236	2,198	2,218	63,900	443.60
2020-05-20	2,236	2,237	2,189	2,222	92,900	444.40
2020-05-19	2,234	2,259	2,205	2,237	126,100	447.40
2020-05-18	2,140	2,191	2,139	2,161	130,300	432.20
2020-05-15	2,150	2,221	2,089	2,129	243,500	425.80
2020-05-14	2,080	2,084	2,048	2,051	99,600	410.20
2020-05-13	2,080	2,112	2,064	2,102	103,800	420.40
2020-05-12	2,139	2,139	2,091	2,102	97,700	420.40
2020-05-11	2,115	2,148	2,100	2,116	132,100	423.20
2020-05-08	2,021	2,071	2,010	2,069	211,400	413.80
2020-05-07	2,025	2,047	2,004	2,010	119,000	402
2020-05-01	2,094	2,094	2,023	2,045	142,000	409
2020-04-30	2,103	2,120	2,091	2,091	146,900	418.20
2020-04-28	2,061	2,069	2,033	2,067	112,500	413.40
2020-04-27	2,026	2,064	2,011	2,061	117,500	412.20
2020-04-24	2,020	2,021	1,981	1,998	115,400	399.60
2020-04-23	1,981	2,023	1,978	2,023	198,700	404.60
2020-04-22	2,026	2,030	1,966	1,981	192,700	396.20
2020-04-21	2,093	2,093	2,055	2,079	114,600	415.80
2020-04-20	2,105	2,123	2,089	2,105	86,900	421
2020-04-17	2,110	2,136	2,078	2,106	111,800	421.20
2020-04-16	2,060	2,102	2,050	2,101	83,800	420.20
2020-04-15	2,135	2,136	2,047	2,061	117,700	412.20
2020-04-14	2,068	2,122	2,045	2,114	90,200	422.80
2020-04-13	2,110	2,122	2,081	2,087	128,400	417.40
2020-04-10	2,062	2,106	2,022	2,096	120,200	419.20
2020-04-09	2,050	2,059	1,998	2,029	107,600	405.80
2020-04-08	1,977	2,024	1,882	2,010	158,600	402
2020-04-07	2,019	2,019	1,888	1,977	142,800	395.40
2020-04-06	1,800	1,923	1,766	1,912	181,300	382.40
2020-04-03	1,880	1,930	1,824	1,844	170,300	368.80
2020-04-02	1,965	1,990	1,913	1,920	132,600	384
2020-04-01	2,118	2,120	2,004	2,027	122,600	405.40
2020-03-31	2,184	2,187	2,082	2,107	153,900	421.40
2020-03-30	2,243	2,243	2,051	2,183	349,200	436.60
2020-03-27	2,239	2,363	2,193	2,363	596,900	472.60
2020-03-26	2,159	2,195	2,087	2,189	450,800	437.80
2020-03-25	2,231	2,258	2,145	2,253	283,900	450.60
2020-03-24	1,996	2,092	1,980	2,033	276,900	406.60
2020-03-23	1,745	1,943	1,743	1,919	326,800	383.80
2020-03-19	1,898	1,925	1,666	1,705	473,500	341
2020-03-18	1,947	1,988	1,883	1,903	415,900	380.60
2020-03-17	1,993	2,077	1,953	1,966	412,300	393.20
2020-03-16	2,050	2,157	2,027	2,059	209,200	411.80
2020-03-13	2,001	2,142	1,986	2,079	224,100	415.80
2020-03-12	2,304	2,355	2,214	2,226	192,200	445.20
2020-03-11	2,418	2,495	2,392	2,393	155,000	478.60
2020-03-10	2,271	2,408	2,216	2,395	176,900	479
2020-03-09	2,413	2,457	2,342	2,371	182,000	474.20
2020-03-06	2,571	2,587	2,484	2,512	190,500	502.40
2020-03-05	2,689	2,706	2,622	2,632	289,100	526.40
2020-03-04	2,672	2,716	2,662	2,688	209,100	537.60
2020-03-03	2,842	2,885	2,722	2,722	179,900	544.40
2020-03-02	2,748	2,871	2,748	2,828	214,800	565.60
2020-02-28	2,878	2,914	2,833	2,848	121,900	569.60
2020-02-27	3,035	3,045	2,959	2,973	107,200	594.60
2020-02-26	3,050	3,085	3,035	3,070	79,000	614
2020-02-25	3,085	3,150	3,075	3,115	98,600	623
2020-02-21	3,215	3,250	3,215	3,230	40,600	646
2020-02-20	3,240	3,270	3,215	3,220	29,500	644
2020-02-19	3,250	3,270	3,225	3,230	35,400	646
2020-02-18	3,275	3,290	3,200	3,230	53,800	646
2020-02-17	3,320	3,325	3,285	3,305	44,400	661
2020-02-14	3,350	3,360	3,335	3,360	37,900	672
2020-02-13	3,375	3,395	3,345	3,375	30,500	675
2020-02-12	3,365	3,385	3,330	3,360	34,300	672
2020-02-10	3,310	3,405	3,310	3,370	56,300	674
2020-02-07	3,445	3,455	3,400	3,420	38,700	684
2020-02-06	3,365	3,440	3,365	3,410	67,200	682
2020-02-05	3,345	3,355	3,330	3,335	50,500	667
2020-02-04	3,230	3,315	3,230	3,310	39,100	662
2020-02-03	3,225	3,275	3,225	3,240	44,100	648
2020-01-31	3,310	3,350	3,295	3,295	57,600	659
2020-01-30	3,315	3,360	3,275	3,310	47,100	662
2020-01-29	3,315	3,330	3,300	3,330	50,600	666
2020-01-28	3,245	3,320	3,235	3,305	75,900	661
2020-01-27	3,215	3,315	3,200	3,295	120,100	659
2020-01-24	3,420	3,425	3,190	3,300	370,900	660
2020-01-23	3,425	3,460	3,420	3,445	51,400	689
2020-01-22	3,415	3,445	3,415	3,430	51,800	686
2020-01-21	3,470	3,475	3,425	3,440	60,400	688
2020-01-20	3,445	3,485	3,445	3,485	33,500	697
2020-01-17	3,425	3,460	3,405	3,425	56,400	685
2020-01-16	3,405	3,420	3,390	3,395	35,100	679
2020-01-15	3,390	3,410	3,375	3,385	45,200	677
2020-01-14	3,450	3,450	3,375	3,380	64,100	676
2020-01-10	3,505	3,510	3,445	3,455	50,200	691
2020-01-09	3,455	3,490	3,435	3,480	48,100	696
2020-01-08	3,385	3,445	3,370	3,420	80,900	684
2020-01-07	3,410	3,470	3,410	3,455	62,500	691
2020-01-06	3,325	3,405	3,325	3,390	69,900	678

分割・併合履歴： [2024-03-28]1株→5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31