8425 みずほリース(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,004 | 1,007 | 969 | 987 | 1,073,700 | 987 |
| 2025-04-03 | 1,011 | 1,023 | 1,009 | 1,019 | 636,300 | 1,019 |
| 2025-04-02 | 1,063 | 1,067 | 1,038 | 1,042 | 302,500 | 1,042 |
| 2025-04-01 | 1,058 | 1,067 | 1,048 | 1,056 | 493,200 | 1,056 |
| 2025-03-31 | 1,043 | 1,051 | 1,025 | 1,043 | 689,700 | 1,043 |
| 2025-03-28 | 1,051 | 1,066 | 1,047 | 1,060 | 513,800 | 1,060 |
| 2025-03-27 | 1,070 | 1,080 | 1,064 | 1,080 | 599,700 | 1,080 |
| 2025-03-26 | 1,068 | 1,071 | 1,062 | 1,070 | 370,500 | 1,070 |
| 2025-03-25 | 1,072 | 1,072 | 1,061 | 1,069 | 267,600 | 1,069 |
| 2025-03-24 | 1,069 | 1,071 | 1,058 | 1,069 | 325,200 | 1,069 |
| 2025-03-21 | 1,067 | 1,075 | 1,066 | 1,069 | 438,200 | 1,069 |
| 2025-03-19 | 1,065 | 1,071 | 1,063 | 1,066 | 240,100 | 1,066 |
| 2025-03-18 | 1,062 | 1,070 | 1,061 | 1,065 | 288,300 | 1,065 |
| 2025-03-17 | 1,054 | 1,059 | 1,049 | 1,056 | 317,600 | 1,056 |
| 2025-03-14 | 1,045 | 1,062 | 1,045 | 1,049 | 670,000 | 1,049 |
| 2025-03-13 | 1,042 | 1,052 | 1,036 | 1,049 | 499,300 | 1,049 |
| 2025-03-12 | 1,022 | 1,036 | 1,021 | 1,036 | 411,500 | 1,036 |
| 2025-03-11 | 1,028 | 1,028 | 1,015 | 1,024 | 602,900 | 1,024 |
| 2025-03-10 | 1,044 | 1,045 | 1,030 | 1,032 | 399,600 | 1,032 |
| 2025-03-07 | 1,038 | 1,045 | 1,030 | 1,040 | 454,900 | 1,040 |
| 2025-03-06 | 1,048 | 1,052 | 1,043 | 1,044 | 242,500 | 1,044 |
| 2025-03-05 | 1,037 | 1,041 | 1,031 | 1,040 | 326,700 | 1,040 |
| 2025-03-04 | 1,047 | 1,051 | 1,033 | 1,037 | 254,200 | 1,037 |
| 2025-03-03 | 1,038 | 1,047 | 1,036 | 1,046 | 301,400 | 1,046 |
| 2025-02-28 | 1,039 | 1,049 | 1,029 | 1,031 | 759,900 | 1,031 |
| 2025-02-27 | 1,026 | 1,039 | 1,023 | 1,038 | 291,700 | 1,038 |
| 2025-02-26 | 1,025 | 1,026 | 1,014 | 1,026 | 428,600 | 1,026 |
| 2025-02-25 | 1,020 | 1,027 | 1,017 | 1,025 | 335,600 | 1,025 |
| 2025-02-21 | 1,020 | 1,024 | 1,014 | 1,020 | 431,900 | 1,020 |
| 2025-02-20 | 1,027 | 1,027 | 1,018 | 1,022 | 304,800 | 1,022 |
| 2025-02-19 | 1,038 | 1,049 | 1,028 | 1,029 | 305,600 | 1,029 |
| 2025-02-18 | 1,039 | 1,042 | 1,026 | 1,037 | 392,100 | 1,037 |
| 2025-02-17 | 1,049 | 1,050 | 1,039 | 1,039 | 288,200 | 1,039 |
| 2025-02-14 | 1,050 | 1,050 | 1,039 | 1,046 | 232,200 | 1,046 |
| 2025-02-13 | 1,044 | 1,050 | 1,041 | 1,050 | 280,700 | 1,050 |
| 2025-02-12 | 1,045 | 1,045 | 1,034 | 1,041 | 315,300 | 1,041 |
| 2025-02-10 | 1,048 | 1,052 | 1,038 | 1,040 | 331,100 | 1,040 |
| 2025-02-07 | 1,046 | 1,051 | 1,041 | 1,045 | 397,400 | 1,045 |
| 2025-02-06 | 1,032 | 1,051 | 1,026 | 1,043 | 1,011,700 | 1,043 |
| 2025-02-05 | 1,010 | 1,019 | 1,009 | 1,014 | 690,300 | 1,014 |
| 2025-02-04 | 1,014 | 1,015 | 1,005 | 1,005 | 576,800 | 1,005 |
| 2025-02-03 | 1,016 | 1,017 | 1,005 | 1,007 | 584,500 | 1,007 |
| 2025-01-31 | 1,025 | 1,026 | 1,014 | 1,019 | 263,300 | 1,019 |
| 2025-01-30 | 1,020 | 1,024 | 1,012 | 1,024 | 376,100 | 1,024 |
| 2025-01-29 | 1,025 | 1,029 | 1,021 | 1,022 | 649,000 | 1,022 |
| 2025-01-28 | 1,022 | 1,025 | 1,017 | 1,023 | 461,900 | 1,023 |
| 2025-01-27 | 1,015 | 1,020 | 1,010 | 1,020 | 428,200 | 1,020 |
| 2025-01-24 | 1,010 | 1,013 | 1,005 | 1,006 | 487,200 | 1,006 |
| 2025-01-23 | 1,006 | 1,009 | 1,003 | 1,008 | 326,700 | 1,008 |
| 2025-01-22 | 1,010 | 1,012 | 1,005 | 1,006 | 311,500 | 1,006 |
| 2025-01-21 | 1,019 | 1,020 | 1,008 | 1,008 | 251,800 | 1,008 |
| 2025-01-20 | 1,012 | 1,019 | 1,010 | 1,014 | 285,300 | 1,014 |
| 2025-01-17 | 1,007 | 1,012 | 1,002 | 1,008 | 430,500 | 1,008 |
| 2025-01-16 | 1,015 | 1,020 | 1,005 | 1,007 | 505,900 | 1,007 |
| 2025-01-15 | 1,014 | 1,017 | 1,008 | 1,010 | 462,900 | 1,010 |
| 2025-01-14 | 1,015 | 1,018 | 1,003 | 1,008 | 526,500 | 1,008 |
| 2025-01-10 | 1,026 | 1,027 | 1,012 | 1,020 | 436,700 | 1,020 |
| 2025-01-09 | 1,036 | 1,037 | 1,027 | 1,030 | 372,400 | 1,030 |
| 2025-01-08 | 1,047 | 1,055 | 1,038 | 1,039 | 394,000 | 1,039 |
| 2025-01-07 | 1,062 | 1,064 | 1,048 | 1,048 | 513,900 | 1,048 |
| 2025-01-06 | 1,060 | 1,065 | 1,054 | 1,059 | 498,500 | 1,059 |
分割・併合履歴 ： [2024-03-28]1株→5株