8022 ミズノ(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
2024-06-218,0908,1407,9708,090241,0008,090
2024-06-208,1908,2507,9608,090114,7008,090
2024-06-198,1008,3908,0908,270110,0008,270
2024-06-188,4008,4008,1108,150148,6008,150
2024-06-178,4008,4408,0908,180186,5008,180
2024-06-148,5008,5308,3808,510101,7008,510
2024-06-138,6508,6708,4608,470101,3008,470
2024-06-128,6708,7308,5108,650169,9008,650
2024-06-118,5408,7908,5308,570237,9008,570
2024-06-108,1308,4408,1308,440148,1008,440
2024-06-078,1808,2108,1008,18081,8008,180
2024-06-068,2108,3008,1008,220135,8008,220
2024-06-058,2008,2208,0408,110145,5008,110
2024-06-048,1308,2708,0508,200161,8008,200
2024-06-038,2508,2708,0508,090117,2008,090
2024-05-318,0808,2108,0408,150198,1008,150
2024-05-307,7708,0907,7408,090137,6008,090
2024-05-297,9108,0907,8207,850107,2007,850
2024-05-288,0008,1908,0008,020171,9008,020
2024-05-277,6307,9207,6307,920142,5007,920
2024-05-247,4707,7007,4007,57098,2007,570
2024-05-237,3007,5007,2707,480123,5007,480
2024-05-227,4507,4607,3107,360115,7007,360
2024-05-217,6707,7207,4707,48090,9007,480
2024-05-207,5407,6707,5207,67086,1007,670
2024-05-177,5607,6707,4107,540192,8007,540
2024-05-167,6107,7507,5307,630198,5007,630
2024-05-157,4807,8607,4307,710200,9007,710
2024-05-147,6007,7507,3707,530267,7007,530
2024-05-138,3008,3307,5107,570395,0007,570
2024-05-107,7207,9007,6907,850216,0007,850
2024-05-097,6107,7707,5307,680179,4007,680
2024-05-087,5807,6507,4407,500125,1007,500
2024-05-077,7007,7707,6607,690106,0007,690
2024-05-027,6807,8307,6607,680116,0007,680
2024-05-017,7007,8107,6507,680140,1007,680
2024-04-307,5007,6907,4807,670122,7007,670
2024-04-267,3807,5707,3207,550109,5007,550
2024-04-257,4007,4807,3107,350114,2007,350
2024-04-247,3507,4807,3007,34096,7007,340
2024-04-237,2807,3707,1607,35093,3007,350
2024-04-227,1507,3507,1207,200151,6007,200
2024-04-197,3307,4107,1307,220121,0007,220
2024-04-187,3407,4007,2707,360167,3007,360
2024-04-177,3207,3807,1107,260130,8007,260
2024-04-167,5907,6607,2007,360217,5007,360
2024-04-157,5807,7107,4807,570118,7007,570
2024-04-127,5007,6807,4507,640197,4007,640
2024-04-117,2307,4507,2207,430232,5007,430
2024-04-107,0107,2406,9907,160142,5007,160
2024-04-097,1007,1206,9707,020174,1007,020
2024-04-087,0007,1506,9307,020404,9007,020
2024-04-056,3306,6506,3106,570144,0006,570
2024-04-046,4706,4906,3706,400120,0006,400
2024-04-036,3406,4906,3006,44098,5006,440
2024-04-026,3706,4406,3206,380110,9006,380
2024-04-016,4306,5006,2406,320120,8006,320
2024-03-296,2506,4206,2206,36085,1006,360
2024-03-286,3106,3806,2406,300108,5006,300
2024-03-276,3806,4906,3406,390133,9006,390
2024-03-266,4306,5206,3506,380140,9006,380
2024-03-256,2906,3906,2706,340150,0006,340
2024-03-226,1806,2106,0106,190119,3006,190
2024-03-216,1006,1606,0306,130148,8006,130
2024-03-195,9806,1305,9206,130118,7006,130
2024-03-185,8405,9905,8005,92080,5005,920
2024-03-155,7605,8605,7005,840118,3005,840
2024-03-145,7105,9505,7105,860174,4005,860
2024-03-135,6205,7405,5905,710101,3005,710
2024-03-125,5005,7105,5005,66096,4005,660
2024-03-115,6805,7605,4205,520145,9005,520
2024-03-085,6005,8105,5905,760151,9005,760
2024-03-075,5005,6305,4805,600113,9005,600
2024-03-065,3105,5005,2905,46094,3005,460
2024-03-055,1605,3405,1605,33072,8005,330
2024-03-045,2205,2505,1805,21068,2005,210
2024-03-015,2905,3405,2605,26067,3005,260
2024-02-295,1605,2805,1305,260123,9005,260
2024-02-285,2205,2305,1505,150163,2005,150
2024-02-275,3505,4005,2905,33085,5005,330
2024-02-265,5005,5105,4205,430129,9005,430
2024-02-225,4005,5005,3005,490243,7005,490
2024-02-215,1605,2505,1405,23074,1005,230
2024-02-205,2705,3305,2205,25089,9005,250
2024-02-195,1005,1805,0905,17085,1005,170
2024-02-165,2205,2205,0305,110172,8005,110
2024-02-155,3005,3005,1105,220173,2005,220
2024-02-145,3005,4105,2305,300230,3005,300
2024-02-135,1105,2405,0105,230444,9005,230
2024-02-094,9855,0604,9005,060279,9005,060
2024-02-084,4004,4004,3104,355101,2004,355
2024-02-074,3754,4504,3754,41054,7004,410
2024-02-064,5004,5004,3854,38559,4004,385
2024-02-054,4654,5404,4554,52060,6004,520
2024-02-024,4604,4654,4054,45049,1004,450
2024-02-014,4104,4554,4004,42050,2004,420
2024-01-314,4004,4304,3804,43053,0004,430
2024-01-304,4604,4654,3904,41576,7004,415
2024-01-294,3554,4754,3504,47586,4004,475
2024-01-264,3904,4054,3354,34065,5004,340
2024-01-254,3304,3954,3304,38080,2004,380
2024-01-244,3654,3754,3154,33570,8004,335
2024-01-234,3704,4504,3654,37084,7004,370
2024-01-224,3104,3554,2704,35591,1004,355
2024-01-194,3504,3504,2754,30095,8004,300
2024-01-184,2054,3354,2004,33080,3004,330
2024-01-174,2254,2854,2004,20094,1004,200
2024-01-164,2204,2354,1904,21570,1004,215
2024-01-154,1504,2404,1254,21581,2004,215
2024-01-124,1454,1504,0904,12054,5004,120
2024-01-114,1404,1504,0954,09580,2004,095
2024-01-104,1004,1204,0554,08072,5004,080
2024-01-094,0304,1004,0104,09579,2004,095
2024-01-053,9604,0203,9504,00081,8004,000
2024-01-043,9453,9553,8703,93568,0003,935

分割・併合履歴 : [2017-09-27]1株→0.2株 [1991-09-25]1株→1.1株 [1983-02-15]1株→1.05株