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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 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