8411 (株)みずほフィナンシャルグループ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-08-19 | 4,898 | 4,903 | 4,751 | 4,772 | 9,148,600 | 4,772 |
| 2025-08-18 | 4,936 | 4,949 | 4,850 | 4,850 | 9,536,300 | 4,850 |
| 2025-08-15 | 4,785 | 4,960 | 4,780 | 4,960 | 15,981,600 | 4,960 |
| 2025-08-14 | 4,691 | 4,760 | 4,668 | 4,738 | 9,785,100 | 4,738 |
| 2025-08-13 | 4,728 | 4,754 | 4,650 | 4,706 | 12,570,800 | 4,706 |
| 2025-08-12 | 4,630 | 4,744 | 4,630 | 4,700 | 14,184,700 | 4,700 |
| 2025-08-08 | 4,529 | 4,627 | 4,521 | 4,549 | 14,353,800 | 4,549 |
| 2025-08-07 | 4,460 | 4,510 | 4,449 | 4,503 | 8,204,800 | 4,503 |
| 2025-08-06 | 4,425 | 4,465 | 4,422 | 4,456 | 7,113,200 | 4,456 |
| 2025-08-05 | 4,340 | 4,403 | 4,301 | 4,395 | 8,946,700 | 4,395 |
| 2025-08-04 | 4,242 | 4,298 | 4,220 | 4,298 | 13,015,300 | 4,298 |
| 2025-08-01 | 4,402 | 4,452 | 4,381 | 4,452 | 12,042,500 | 4,452 |
| 2025-07-31 | 4,390 | 4,482 | 4,388 | 4,482 | 8,402,300 | 4,482 |
| 2025-07-30 | 4,357 | 4,392 | 4,337 | 4,385 | 6,620,300 | 4,385 |
| 2025-07-29 | 4,402 | 4,409 | 4,357 | 4,370 | 6,287,400 | 4,370 |
| 2025-07-28 | 4,540 | 4,548 | 4,415 | 4,418 | 8,842,900 | 4,418 |
| 2025-07-25 | 4,523 | 4,548 | 4,498 | 4,535 | 8,476,200 | 4,535 |
| 2025-07-24 | 4,532 | 4,590 | 4,495 | 4,553 | 19,564,900 | 4,553 |
| 2025-07-23 | 4,300 | 4,448 | 4,277 | 4,400 | 21,485,300 | 4,400 |
| 2025-07-22 | 4,140 | 4,187 | 4,133 | 4,182 | 7,588,200 | 4,182 |
| 2025-07-18 | 4,127 | 4,144 | 4,105 | 4,126 | 7,616,400 | 4,126 |
| 2025-07-17 | 4,114 | 4,133 | 4,096 | 4,107 | 8,987,400 | 4,107 |
| 2025-07-16 | 4,078 | 4,102 | 4,033 | 4,064 | 7,226,100 | 4,064 |
| 2025-07-15 | 4,071 | 4,164 | 4,062 | 4,078 | 9,232,400 | 4,078 |
| 2025-07-14 | 4,038 | 4,074 | 3,990 | 4,054 | 9,468,800 | 4,054 |
| 2025-07-11 | 4,005 | 4,141 | 4,004 | 4,083 | 12,562,400 | 4,083 |
| 2025-07-10 | 4,000 | 4,009 | 3,970 | 4,003 | 10,083,600 | 4,003 |
| 2025-07-09 | 3,989 | 3,997 | 3,921 | 3,975 | 7,332,600 | 3,975 |
| 2025-07-08 | 3,930 | 3,966 | 3,907 | 3,937 | 9,214,400 | 3,937 |
| 2025-07-07 | 4,037 | 4,065 | 3,944 | 3,957 | 8,355,600 | 3,957 |
| 2025-07-04 | 4,049 | 4,092 | 4,025 | 4,055 | 9,662,000 | 4,055 |
| 2025-07-03 | 4,009 | 4,015 | 3,954 | 3,996 | 7,369,400 | 3,996 |
| 2025-07-02 | 4,027 | 4,038 | 3,977 | 3,984 | 10,392,500 | 3,984 |
| 2025-07-01 | 4,010 | 4,025 | 3,952 | 4,019 | 9,009,500 | 4,019 |
| 2025-06-30 | 4,005 | 4,008 | 3,949 | 3,993 | 9,745,100 | 3,993 |
| 2025-06-27 | 3,964 | 4,008 | 3,941 | 3,974 | 11,524,700 | 3,974 |
| 2025-06-26 | 3,970 | 3,996 | 3,946 | 3,996 | 9,007,200 | 3,996 |
| 2025-06-25 | 4,020 | 4,034 | 3,927 | 3,976 | 7,968,000 | 3,976 |
| 2025-06-24 | 3,959 | 4,016 | 3,943 | 4,014 | 9,010,700 | 4,014 |
| 2025-06-23 | 3,929 | 3,937 | 3,881 | 3,913 | 6,295,000 | 3,913 |
| 2025-06-20 | 3,953 | 4,008 | 3,936 | 3,936 | 13,552,400 | 3,936 |
| 2025-06-19 | 3,983 | 3,993 | 3,943 | 3,962 | 4,555,300 | 3,962 |
| 2025-06-18 | 3,930 | 3,973 | 3,922 | 3,970 | 5,866,700 | 3,970 |
| 2025-06-17 | 3,939 | 3,974 | 3,924 | 3,969 | 6,366,900 | 3,969 |
| 2025-06-16 | 3,892 | 3,923 | 3,873 | 3,923 | 8,840,100 | 3,923 |
| 2025-06-13 | 3,994 | 4,014 | 3,877 | 3,895 | 11,692,000 | 3,895 |
| 2025-06-12 | 3,967 | 3,999 | 3,952 | 3,982 | 7,531,800 | 3,982 |
| 2025-06-11 | 3,969 | 3,988 | 3,935 | 3,948 | 5,641,300 | 3,948 |
| 2025-06-10 | 4,026 | 4,035 | 3,943 | 3,957 | 9,169,600 | 3,957 |
| 2025-06-09 | 4,018 | 4,055 | 4,004 | 4,032 | 10,544,700 | 4,032 |
| 2025-06-06 | 3,932 | 3,949 | 3,923 | 3,948 | 5,201,600 | 3,948 |
| 2025-06-05 | 3,950 | 3,954 | 3,897 | 3,917 | 7,111,600 | 3,917 |
| 2025-06-04 | 3,985 | 4,010 | 3,973 | 3,980 | 6,028,000 | 3,980 |
| 2025-06-03 | 3,936 | 3,956 | 3,908 | 3,947 | 6,474,900 | 3,947 |
| 2025-06-02 | 3,983 | 3,998 | 3,944 | 3,965 | 7,820,000 | 3,965 |
| 2025-05-30 | 3,959 | 4,024 | 3,951 | 4,002 | 14,126,300 | 4,002 |
| 2025-05-29 | 3,980 | 4,033 | 3,964 | 4,007 | 10,909,800 | 4,007 |
| 2025-05-28 | 4,000 | 4,029 | 3,972 | 3,981 | 9,798,900 | 3,981 |
| 2025-05-27 | 3,894 | 3,959 | 3,884 | 3,959 | 6,250,500 | 3,959 |
| 2025-05-26 | 3,885 | 3,912 | 3,871 | 3,907 | 5,923,800 | 3,907 |
| 2025-05-23 | 3,898 | 3,925 | 3,870 | 3,894 | 7,522,800 | 3,894 |
| 2025-05-22 | 3,922 | 3,925 | 3,848 | 3,868 | 9,274,300 | 3,868 |
| 2025-05-21 | 3,927 | 4,005 | 3,844 | 3,890 | 22,134,800 | 3,890 |
| 2025-05-20 | 3,697 | 3,787 | 3,693 | 3,787 | 13,843,300 | 3,787 |
| 2025-05-19 | 3,650 | 3,703 | 3,618 | 3,669 | 9,153,700 | 3,669 |
| 2025-05-16 | 3,771 | 3,803 | 3,660 | 3,690 | 15,299,400 | 3,690 |
| 2025-05-15 | 3,849 | 3,854 | 3,738 | 3,764 | 11,149,400 | 3,764 |
| 2025-05-14 | 3,845 | 3,863 | 3,793 | 3,846 | 11,153,000 | 3,846 |
| 2025-05-13 | 3,890 | 3,902 | 3,785 | 3,785 | 13,481,200 | 3,785 |
| 2025-05-12 | 3,722 | 3,752 | 3,652 | 3,698 | 9,086,800 | 3,698 |
| 2025-05-09 | 3,600 | 3,668 | 3,580 | 3,668 | 16,207,000 | 3,668 |
| 2025-05-08 | 3,488 | 3,530 | 3,455 | 3,530 | 9,482,700 | 3,530 |
| 2025-05-07 | 3,450 | 3,520 | 3,434 | 3,500 | 11,470,100 | 3,500 |
| 2025-05-02 | 3,482 | 3,531 | 3,385 | 3,437 | 15,183,600 | 3,437 |
| 2025-05-01 | 3,617 | 3,618 | 3,473 | 3,514 | 11,706,300 | 3,514 |
| 2025-04-30 | 3,550 | 3,618 | 3,546 | 3,580 | 15,239,500 | 3,580 |
| 2025-04-28 | 3,525 | 3,570 | 3,512 | 3,550 | 10,205,500 | 3,550 |
| 2025-04-25 | 3,510 | 3,535 | 3,459 | 3,490 | 10,543,500 | 3,490 |
| 2025-04-24 | 3,444 | 3,475 | 3,413 | 3,454 | 10,648,200 | 3,454 |
| 2025-04-23 | 3,450 | 3,460 | 3,371 | 3,381 | 12,598,100 | 3,381 |
| 2025-04-22 | 3,349 | 3,375 | 3,318 | 3,323 | 9,119,600 | 3,323 |
| 2025-04-21 | 3,420 | 3,426 | 3,357 | 3,384 | 6,958,600 | 3,384 |
| 2025-04-18 | 3,451 | 3,491 | 3,430 | 3,467 | 8,735,900 | 3,467 |
| 2025-04-17 | 3,307 | 3,406 | 3,285 | 3,406 | 9,003,400 | 3,406 |
| 2025-04-16 | 3,430 | 3,447 | 3,267 | 3,297 | 9,707,600 | 3,297 |
| 2025-04-15 | 3,383 | 3,420 | 3,340 | 3,377 | 9,953,000 | 3,377 |
| 2025-04-14 | 3,252 | 3,355 | 3,250 | 3,292 | 11,725,300 | 3,292 |
| 2025-04-11 | 3,219 | 3,277 | 3,145 | 3,242 | 22,375,300 | 3,242 |
| 2025-04-10 | 3,660 | 3,705 | 3,419 | 3,429 | 29,326,800 | 3,429 |
| 2025-04-09 | 3,227 | 3,257 | 3,135 | 3,179 | 22,900,800 | 3,179 |
| 2025-04-08 | 3,235 | 3,339 | 3,233 | 3,320 | 25,158,300 | 3,320 |
| 2025-04-07 | 2,697 | 2,972 | 2,688 | 2,925 | 40,197,600 | 2,925 |
| 2025-04-04 | 3,434 | 3,447 | 3,175 | 3,277 | 42,288,200 | 3,277 |
| 2025-04-03 | 3,731 | 3,796 | 3,628 | 3,692 | 27,866,000 | 3,692 |
| 2025-04-02 | 4,048 | 4,048 | 3,969 | 4,011 | 8,258,000 | 4,011 |
| 2025-04-01 | 4,121 | 4,151 | 4,021 | 4,049 | 9,757,800 | 4,049 |
| 2025-03-31 | 4,100 | 4,140 | 4,021 | 4,051 | 12,428,700 | 4,051 |
| 2025-03-28 | 4,344 | 4,345 | 4,223 | 4,240 | 11,951,300 | 4,240 |
| 2025-03-27 | 4,350 | 4,415 | 4,326 | 4,415 | 10,120,300 | 4,415 |
| 2025-03-26 | 4,337 | 4,355 | 4,291 | 4,355 | 7,655,700 | 4,355 |
| 2025-03-25 | 4,410 | 4,414 | 4,303 | 4,319 | 7,318,400 | 4,319 |
| 2025-03-24 | 4,467 | 4,471 | 4,382 | 4,382 | 7,003,000 | 4,382 |
| 2025-03-21 | 4,344 | 4,503 | 4,334 | 4,471 | 16,355,000 | 4,471 |
| 2025-03-19 | 4,339 | 4,359 | 4,295 | 4,337 | 9,142,400 | 4,337 |
| 2025-03-18 | 4,280 | 4,326 | 4,237 | 4,311 | 10,655,400 | 4,311 |
| 2025-03-17 | 4,252 | 4,261 | 4,215 | 4,225 | 7,445,600 | 4,225 |
| 2025-03-14 | 4,144 | 4,219 | 4,103 | 4,202 | 10,745,900 | 4,202 |
| 2025-03-13 | 4,100 | 4,151 | 4,090 | 4,128 | 8,114,100 | 4,128 |
| 2025-03-12 | 3,992 | 4,087 | 3,991 | 4,057 | 9,478,500 | 4,057 |
| 2025-03-11 | 3,974 | 3,988 | 3,846 | 3,962 | 21,333,700 | 3,962 |
| 2025-03-10 | 4,184 | 4,193 | 4,114 | 4,114 | 7,123,800 | 4,114 |
| 2025-03-07 | 4,225 | 4,235 | 4,177 | 4,179 | 9,921,000 | 4,179 |
| 2025-03-06 | 4,231 | 4,295 | 4,223 | 4,295 | 8,639,100 | 4,295 |
| 2025-03-05 | 4,111 | 4,224 | 4,111 | 4,200 | 13,221,500 | 4,200 |
| 2025-03-04 | 4,256 | 4,295 | 4,165 | 4,251 | 9,442,400 | 4,251 |
| 2025-03-03 | 4,228 | 4,259 | 4,194 | 4,245 | 9,074,600 | 4,245 |
| 2025-02-28 | 4,219 | 4,233 | 4,146 | 4,177 | 10,960,700 | 4,177 |
| 2025-02-27 | 4,180 | 4,267 | 4,175 | 4,261 | 7,890,100 | 4,261 |
| 2025-02-26 | 4,244 | 4,275 | 4,133 | 4,172 | 10,047,200 | 4,172 |
| 2025-02-25 | 4,160 | 4,316 | 4,160 | 4,275 | 9,733,300 | 4,275 |
| 2025-02-21 | 4,330 | 4,330 | 4,227 | 4,252 | 10,899,700 | 4,252 |
| 2025-02-20 | 4,400 | 4,426 | 4,330 | 4,360 | 10,985,000 | 4,360 |
| 2025-02-19 | 4,450 | 4,493 | 4,425 | 4,446 | 10,864,500 | 4,446 |
| 2025-02-18 | 4,375 | 4,445 | 4,352 | 4,420 | 9,928,500 | 4,420 |
| 2025-02-17 | 4,324 | 4,358 | 4,316 | 4,350 | 8,569,100 | 4,350 |
| 2025-02-14 | 4,279 | 4,333 | 4,261 | 4,324 | 7,664,900 | 4,324 |
| 2025-02-13 | 4,210 | 4,277 | 4,201 | 4,277 | 9,622,600 | 4,277 |
| 2025-02-12 | 4,150 | 4,166 | 4,100 | 4,166 | 7,795,400 | 4,166 |
| 2025-02-10 | 4,170 | 4,200 | 4,145 | 4,159 | 6,233,400 | 4,159 |
| 2025-02-07 | 4,225 | 4,228 | 4,151 | 4,160 | 9,388,300 | 4,160 |
| 2025-02-06 | 4,248 | 4,278 | 4,198 | 4,227 | 9,027,900 | 4,227 |
| 2025-02-05 | 4,262 | 4,356 | 4,204 | 4,220 | 14,750,400 | 4,220 |
| 2025-02-04 | 4,280 | 4,281 | 4,208 | 4,240 | 16,050,100 | 4,240 |
| 2025-02-03 | 4,250 | 4,315 | 4,240 | 4,261 | 17,164,200 | 4,261 |
| 2025-01-31 | 4,300 | 4,317 | 4,249 | 4,307 | 12,336,800 | 4,307 |
| 2025-01-30 | 4,255 | 4,296 | 4,226 | 4,288 | 13,381,800 | 4,288 |
| 2025-01-29 | 4,199 | 4,268 | 4,165 | 4,255 | 15,386,500 | 4,255 |
| 2025-01-28 | 4,093 | 4,210 | 4,076 | 4,162 | 15,580,900 | 4,162 |
| 2025-01-27 | 4,030 | 4,137 | 4,025 | 4,049 | 14,093,400 | 4,049 |
| 2025-01-24 | 3,989 | 4,043 | 3,932 | 3,986 | 14,446,700 | 3,986 |
| 2025-01-23 | 3,965 | 3,973 | 3,906 | 3,963 | 7,823,300 | 3,963 |
| 2025-01-22 | 3,983 | 3,985 | 3,934 | 3,949 | 8,533,400 | 3,949 |
| 2025-01-21 | 4,020 | 4,039 | 3,918 | 3,963 | 7,997,800 | 3,963 |
| 2025-01-20 | 3,952 | 4,004 | 3,947 | 3,980 | 9,085,800 | 3,980 |
| 2025-01-17 | 3,938 | 3,943 | 3,815 | 3,906 | 13,880,800 | 3,906 |
| 2025-01-16 | 4,000 | 4,030 | 3,962 | 3,970 | 11,737,000 | 3,970 |
| 2025-01-15 | 3,954 | 3,979 | 3,916 | 3,979 | 10,757,900 | 3,979 |
| 2025-01-14 | 3,907 | 3,928 | 3,826 | 3,843 | 10,312,600 | 3,843 |
| 2025-01-10 | 3,985 | 3,993 | 3,876 | 3,885 | 9,811,200 | 3,885 |
| 2025-01-09 | 4,020 | 4,045 | 3,962 | 3,962 | 11,183,900 | 3,962 |
| 2025-01-08 | 3,988 | 4,037 | 3,977 | 4,009 | 11,199,800 | 4,009 |
| 2025-01-07 | 3,909 | 3,999 | 3,880 | 3,970 | 12,456,500 | 3,970 |
| 2025-01-06 | 3,913 | 3,936 | 3,847 | 3,885 | 8,945,900 | 3,885 |
分割・併合履歴 ： [2020-09-29]1株→0.1株 [2009-01-05]1株→1000株