1. HOME >
  2. 株価時系列 >
  3. 8411 >
  4. 2023年

8411 (株)みずほフィナンシャルグループ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,425.52,4332,3942,412.58,688,1002,412.50
2023-12-282,382.52,4192,376.52,4128,502,5002,412
2023-12-272,3772,3922,3712,390.59,213,9002,390.50
2023-12-262,3602,361.52,3442,3576,238,8002,357
2023-12-252,3972,404.52,361.52,361.55,837,7002,361.50
2023-12-222,339.52,3962,338.52,383.511,617,8002,383.50
2023-12-212,3362,346.52,3132,323.58,134,3002,323.50
2023-12-202,293.52,3762,293.52,35010,661,2002,350
2023-12-192,3712,3812,316.52,343.513,979,3002,343.50
2023-12-182,3522,374.52,3102,359.513,281,2002,359.50
2023-12-152,4102,4452,379.52,390.515,826,8002,390.50
2023-12-142,486.52,489.52,4072,420.514,771,4002,420.50
2023-12-132,4732,5132,4732,5139,544,9002,513
2023-12-122,4742,492.52,458.52,4718,275,4002,471
2023-12-112,4892,523.52,468.52,50611,876,4002,506
2023-12-082,4902,5292,4662,47316,141,3002,473
2023-12-072,430.52,4842,4182,4849,933,5002,484
2023-12-062,434.52,453.52,413.52,453.59,842,5002,453.50
2023-12-052,466.52,4812,4292,434.510,366,3002,434.50
2023-12-042,5202,526.52,463.52,4669,079,8002,466
2023-12-012,5202,5282,504.52,5259,669,3002,525
2023-11-302,5022,520.52,4842,51214,496,9002,512
2023-11-292,5542,569.52,4812,484.511,895,4002,484.50
2023-11-282,5602,5872,5492,563.57,745,0002,563.50
2023-11-272,5432,577.52,5392,5769,980,9002,576
2023-11-242,5462,5492,512.52,532.57,023,8002,532.50
2023-11-222,535.52,5512,5272,5465,372,4002,546
2023-11-212,5702,573.52,532.52,543.58,262,8002,543.50
2023-11-202,5292,5772,526.52,56211,642,9002,562
2023-11-172,4672,5332,4522,53311,805,7002,533
2023-11-162,4992,5232,4862,498.512,125,1002,498.50
2023-11-152,5582,564.52,4892,492.517,424,8002,492.50
2023-11-142,5562,564.52,530.52,553.514,587,0002,553.50
2023-11-132,469.52,500.52,461.52,47910,731,3002,479
2023-11-102,4202,4502,3952,448.59,408,0002,448.50
2023-11-092,3502,4232,316.52,42017,064,0002,420
2023-11-082,5282,5312,363.52,375.525,490,8002,375.50
2023-11-072,541.52,5662,515.52,52310,836,8002,523
2023-11-062,6302,6302,546.52,55018,166,0002,550
2023-11-022,665.52,6752,5962,63115,398,4002,631
2023-11-012,584.52,6402,560.52,64018,727,5002,640
2023-10-312,5802,6122,4892,545.520,560,1002,545.50
2023-10-302,546.52,565.52,500.52,51231,692,3002,512
2023-10-272,5022,557.52,4922,55310,057,3002,553
2023-10-262,5252,5332,490.52,5028,006,1002,502
2023-10-252,5122,549.52,5032,531.57,510,2002,531.50
2023-10-242,521.52,521.52,4412,502.511,922,8002,502.50
2023-10-232,5402,5532,522.52,522.57,105,3002,522.50
2023-10-202,5322,5702,523.52,5468,750,4002,546
2023-10-192,5482,5632,5192,5469,131,5002,546
2023-10-182,5432,591.52,5422,579.512,129,5002,579.50
2023-10-172,5362,543.52,501.52,526.56,735,9002,526.50
2023-10-162,5082,5172,4812,5147,489,9002,514
2023-10-132,589.52,5972,5232,526.59,898,4002,526.50
2023-10-122,564.52,5912,5582,58210,180,7002,582
2023-10-112,5532,560.52,5302,545.57,871,8002,545.50
2023-10-102,502.52,554.52,4992,55211,356,6002,552
2023-10-062,4942,509.52,4502,490.58,759,1002,490.50
2023-10-052,4672,5032,428.52,50313,943,5002,503
2023-10-042,4882,5042,416.52,423.517,348,6002,423.50
2023-10-032,559.52,5662,5282,536.59,018,1002,536.50
2023-10-022,5602,608.52,559.52,56711,550,1002,567
2023-09-292,5802,5832,5362,54114,683,0002,541
2023-09-282,6202,6442,5842,598.513,787,0002,598.50
2023-09-272,638.52,6532,623.52,65312,184,8002,653
2023-09-262,654.52,6622,6142,656.513,529,8002,656.50
2023-09-252,6852,685.52,6332,636.514,662,2002,636.50
2023-09-222,664.52,724.52,6432,710.517,862,4002,710.50
2023-09-212,6692,7192,6622,674.518,316,5002,674.50
2023-09-202,6902,6982,637.52,649.516,368,7002,649.50
2023-09-192,636.52,684.52,6352,68314,556,1002,683
2023-09-152,6592,7112,605.52,64027,435,6002,640
2023-09-142,648.52,6492,6262,643.513,180,0002,643.50
2023-09-132,600.52,6522,599.52,624.514,810,9002,624.50
2023-09-122,5902,6002,557.52,60014,155,9002,600
2023-09-112,5182,582.52,516.52,581.518,266,5002,581.50
2023-09-082,4672,497.52,463.52,47213,102,6002,472
2023-09-072,5092,521.52,4922,495.512,052,5002,495.50
2023-09-062,5002,528.52,498.52,513.511,274,3002,513.50
2023-09-052,501.52,518.52,455.52,48511,953,1002,485
2023-09-042,4692,491.52,4622,491.510,296,1002,491.50
2023-09-012,4132,4632,411.52,45013,053,9002,450
2023-08-312,4042,417.52,3992,4109,411,3002,410
2023-08-302,388.52,4202,384.52,41911,058,4002,419
2023-08-292,395.52,401.52,365.52,376.57,259,5002,376.50
2023-08-282,3572,3932,352.52,385.58,213,0002,385.50
2023-08-252,320.52,3572,315.52,3408,227,6002,340
2023-08-242,3252,342.52,3222,3336,486,0002,333
2023-08-232,301.52,340.52,2972,3358,230,1002,335
2023-08-222,2802,3192,2752,3157,329,9002,315
2023-08-212,2602,279.52,2522,2594,554,7002,259
2023-08-182,2612,2772,246.52,267.57,826,9002,267.50
2023-08-172,2542,2862,2232,284.59,347,0002,284.50
2023-08-162,2822,2862,2582,2629,435,5002,262
2023-08-152,3222,331.52,3032,3119,412,2002,311
2023-08-142,363.52,3642,310.52,317.57,461,1002,317.50
2023-08-102,313.52,349.52,2922,34010,851,0002,340
2023-08-092,3702,370.52,310.52,325.511,031,5002,325.50
2023-08-082,4082,4092,3762,3789,518,6002,378
2023-08-072,3912,393.52,365.52,372.56,867,2002,372.50
2023-08-042,380.52,401.52,371.52,3918,516,5002,391
2023-08-032,3972,4032,3602,36512,208,4002,365
2023-08-022,4062,4332,3802,382.513,351,7002,382.50
2023-08-012,4152,451.52,3912,424.519,229,0002,424.50
2023-07-312,4152,4472,3662,40423,270,7002,404
2023-07-282,3002,3792,262.52,37934,779,1002,379
2023-07-272,2552,2752,240.52,27010,899,5002,270
2023-07-262,2412,2452,2272,240.55,428,2002,240.50
2023-07-252,2302,2432,224.52,240.57,135,4002,240.50
2023-07-242,2082,2322,1752,213.511,198,1002,213.50
2023-07-212,2852,2862,234.52,242.59,443,2002,242.50
2023-07-202,2752,276.52,2432,245.58,673,0002,245.50
2023-07-192,2942,301.52,2502,26511,704,7002,265
2023-07-182,213.52,2812,210.52,274.513,265,9002,274.50
2023-07-142,223.52,231.52,188.52,213.59,465,3002,213.50
2023-07-132,2502,2552,2222,2268,874,0002,226
2023-07-122,2402,2582,214.52,24911,325,6002,249
2023-07-112,239.52,2422,204.52,213.56,953,6002,213.50
2023-07-102,2352,245.52,2092,224.58,941,2002,224.50
2023-07-072,2312,244.52,2102,2118,350,6002,211
2023-07-062,2752,280.52,2332,23310,811,7002,233
2023-07-052,2832,2982,246.52,273.513,195,5002,273.50
2023-07-042,2242,2832,221.52,27922,093,6002,279
2023-07-032,2052,206.52,1942,203.58,591,7002,203.50
2023-06-302,1992,2012,1812,1999,948,0002,199
2023-06-292,2002,2252,181.52,19812,371,4002,198
2023-06-282,149.52,2002,146.52,20015,161,1002,200
2023-06-272,1532,1592,130.52,1426,246,8002,142
2023-06-262,142.52,1462,1162,1315,537,3002,131
2023-06-232,1802,1802,1272,146.511,908,4002,146.50
2023-06-222,1292,1662,1282,16019,312,5002,160
2023-06-212,1042,116.52,0992,1139,263,6002,113
2023-06-202,131.52,132.52,0942,1059,873,5002,105
2023-06-192,1402,1522,125.52,1398,052,9002,139
2023-06-162,1502,156.52,0942,121.515,756,9002,121.50
2023-06-152,138.52,1602,114.52,129.512,714,4002,129.50
2023-06-142,1352,152.52,133.52,14911,606,3002,149
2023-06-132,1032,1212,095.52,1139,697,9002,113
2023-06-122,1232,125.52,0932,0987,143,9002,098
2023-06-092,110.52,131.52,1052,12412,128,7002,124
2023-06-082,1222,1432,100.52,109.510,642,8002,109.50
2023-06-072,1372,141.52,0992,099.511,941,3002,099.50
2023-06-062,106.52,1192,089.52,1198,205,8002,119
2023-06-052,1272,1342,1162,129.511,596,0002,129.50
2023-06-022,080.52,104.52,077.52,104.510,641,3002,104.50
2023-06-012,0302,076.52,0262,07312,106,0002,073
2023-05-312,055.52,0762,0512,05330,037,0002,053
2023-05-302,076.52,076.52,0472,050.57,611,8002,050.50
2023-05-292,0602,0812,056.52,0757,135,0002,075
2023-05-262,0602,0632,039.52,042.57,916,8002,042.50
2023-05-252,0702,077.52,0432,044.58,435,9002,044.50
2023-05-242,0582,0872,053.52,0718,868,3002,071
2023-05-232,0602,0762,033.52,042.511,103,4002,042.50
2023-05-222,0742,096.52,0602,061.57,982,6002,061.50
2023-05-192,1012,1062,0712,0778,163,4002,077
2023-05-182,096.52,108.52,084.52,09911,788,1002,099
2023-05-172,050.52,0882,044.52,08210,110,7002,082
2023-05-162,037.52,0572,032.52,056.514,128,9002,056.50
2023-05-152,019.52,026.52,004.52,021.58,731,7002,021.50
2023-05-122,0102,0151,9942,009.57,976,0002,009.50
2023-05-111,9922,0171,991.52,016.53,927,6002,016.50
2023-05-102,0142,020.52,0012,0156,841,1002,015
2023-05-091,9912,0101,969.52,0109,218,6002,010
2023-05-081,9641,9901,9551,9738,201,1001,973
2023-05-022,001.52,003.51,9791,9966,319,2001,996
2023-05-011,9862,0041,9792,0027,030,4002,002
2023-04-282,000.52,0371,915.51,96519,871,6001,965
2023-04-271,961.51,986.51,9591,984.57,487,4001,984.50
2023-04-261,968.51,970.51,946.51,961.58,587,8001,961.50
2023-04-251,9902,017.51,9892,010.58,856,2002,010.50
2023-04-242,015.52,015.51,9841,9856,819,1001,985
2023-04-212,0202,0242,001.52,00910,349,6002,009
2023-04-202,031.52,064.52,0212,055.510,063,3002,055.50
2023-04-192,0012,0292,000.52,028.58,326,9002,028.50
2023-04-181,997.52,013.51,994.52,0059,809,7002,005
2023-04-171,9601,980.51,955.51,980.58,860,0001,980.50
2023-04-141,9391,9461,9261,9398,076,4001,939
2023-04-131,928.51,936.51,9181,933.57,208,8001,933.50
2023-04-121,935.51,9431,9271,9407,134,6001,940
2023-04-111,9371,9401,9111,924.58,651,5001,924.50
2023-04-101,929.51,944.51,9291,932.55,139,3001,932.50
2023-04-071,911.51,928.51,9071,9226,071,1001,922
2023-04-061,917.51,9191,8881,8968,973,8001,896
2023-04-051,9061,9371,9041,923.59,856,1001,923.50
2023-04-041,9211,9431,914.51,9439,972,3001,943
2023-04-031,8741,9201,8721,916.512,860,2001,916.50
2023-03-311,8921,9021,876.51,87810,741,5001,878
2023-03-301,8791,8861,862.51,87610,829,3001,876
2023-03-291,8701,9061,8681,904.514,952,8001,904.50
2023-03-281,8731,913.51,8691,88812,942,9001,888
2023-03-271,8541,854.51,831.51,842.59,432,1001,842.50
2023-03-241,8301,850.51,8241,843.58,272,4001,843.50
2023-03-231,8271,865.51,824.51,857.510,952,3001,857.50
2023-03-221,8831,896.51,8661,86715,303,0001,867
2023-03-201,852.51,879.51,821.51,825.515,418,4001,825.50
2023-03-171,8541,874.51,8451,868.524,027,8001,868.50
2023-03-161,744.51,852.51,7441,832.533,507,7001,832.50
2023-03-151,9601,9631,8961,904.521,904,4001,904.50
2023-03-141,895.51,9011,8501,86742,050,2001,867
2023-03-132,0802,086.51,984.52,010.530,732,5002,010.50
2023-03-102,2362,2382,1152,11526,599,3002,115
2023-03-092,2002,224.52,192.52,22411,920,8002,224
2023-03-082,2002,203.52,1822,197.511,674,9002,197.50
2023-03-072,1592,193.52,150.52,193.516,517,0002,193.50
2023-03-062,1502,1642,144.52,15312,917,8002,153
2023-03-032,124.52,1382,1162,13411,854,8002,134
2023-03-022,1152,138.52,107.52,11812,607,2002,118
2023-03-012,124.52,126.52,098.52,12411,048,6002,124
2023-02-282,116.52,132.52,1062,122.511,917,9002,122.50
2023-02-272,1182,1262,1012,1058,590,8002,105
2023-02-242,125.52,1412,0792,09214,464,9002,092
2023-02-222,138.52,139.52,113.52,125.59,189,6002,125.50
2023-02-212,1452,146.52,1252,128.58,141,5002,128.50
2023-02-202,1302,1482,1262,1457,458,6002,145
2023-02-172,1462,1542,122.52,129.59,922,5002,129.50
2023-02-162,141.52,1532,133.52,1419,413,5002,141
2023-02-152,131.52,1542,1302,14712,735,8002,147
2023-02-142,1292,1372,1102,1178,545,8002,117
2023-02-132,1042,1322,091.52,106.513,172,4002,106.50
2023-02-102,0792,1092,075.52,091.514,056,6002,091.50
2023-02-092,0822,0982,064.52,068.510,655,3002,068.50
2023-02-082,0742,1002,0692,08612,864,3002,086
2023-02-072,0312,0912,018.52,077.520,071,0002,077.50
2023-02-062,0012,0391,970.52,01716,885,1002,017
2023-02-032,0022,0631,985.52,02717,191,2002,027
2023-02-022,0222,031.52,0032,013.59,616,8002,013.50
2023-02-012,0302,0512,0232,039.58,346,0002,039.50
2023-01-312,0732,073.52,022.52,027.512,394,7002,027.50
2023-01-302,047.52,0722,040.52,064.510,616,0002,064.50
2023-01-272,0302,082.52,026.52,07417,464,1002,074
2023-01-262,0252,0322,0032,018.510,368,6002,018.50
2023-01-252,0302,0372,0192,027.58,456,4002,027.50
2023-01-242,001.52,0251,988.52,0229,879,6002,022
2023-01-231,975.52,013.51,971.51,99311,112,0001,993
2023-01-201,970.51,9941,9581,9879,247,0001,987
2023-01-192,0062,0401,967.51,97117,173,5001,971
2023-01-182,0082,0191,9222,00522,629,3002,005
2023-01-172,0062,0331,9882,008.515,053,4002,008.50
2023-01-162,089.52,0952,0022,00924,943,4002,009
2023-01-132,0102,068.51,9992,04341,794,3002,043
2023-01-121,9142,0151,9102,007.534,431,3002,007.50
2023-01-111,891.51,9081,889.51,904.58,744,0001,904.50
2023-01-101,8721,897.51,840.51,88612,225,7001,886
2023-01-061,9091,9231,876.51,89215,477,0001,892
2023-01-051,9021,909.51,8751,878.513,741,6001,878.50
2023-01-041,8701,913.51,856.51,912.518,527,9001,912.50

分割・併合履歴 ： [2020-09-29]1株→0.1株 [2009-01-05]1株→1000株