8425 みずほリース(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,420	3,445	3,390	3,425	38,200	685
2019-12-27	3,445	3,455	3,435	3,450	40,300	690
2019-12-26	3,350	3,405	3,350	3,400	38,400	680
2019-12-25	3,395	3,395	3,355	3,370	26,400	674
2019-12-24	3,375	3,405	3,375	3,390	18,200	678
2019-12-23	3,440	3,450	3,390	3,390	40,300	678
2019-12-20	3,445	3,465	3,435	3,460	50,000	692
2019-12-19	3,465	3,465	3,405	3,450	39,200	690
2019-12-18	3,455	3,475	3,440	3,465	82,600	693
2019-12-17	3,415	3,465	3,405	3,455	92,000	691
2019-12-16	3,410	3,425	3,370	3,370	51,900	674
2019-12-13	3,355	3,375	3,335	3,350	89,200	670
2019-12-12	3,315	3,315	3,280	3,285	36,500	657
2019-12-11	3,345	3,345	3,295	3,300	39,100	660
2019-12-10	3,340	3,350	3,305	3,345	48,600	669
2019-12-09	3,330	3,350	3,325	3,345	55,700	669
2019-12-06	3,275	3,315	3,270	3,295	58,500	659
2019-12-05	3,270	3,270	3,235	3,255	47,600	651
2019-12-04	3,220	3,275	3,215	3,270	55,700	654
2019-12-03	3,225	3,240	3,205	3,230	47,000	646
2019-12-02	3,255	3,290	3,255	3,280	53,500	656
2019-11-29	3,245	3,265	3,240	3,250	34,000	650
2019-11-28	3,275	3,275	3,245	3,265	50,500	653
2019-11-27	3,230	3,280	3,230	3,280	76,400	656
2019-11-26	3,215	3,240	3,190	3,225	90,000	645
2019-11-25	3,190	3,215	3,185	3,200	47,100	640
2019-11-22	3,150	3,175	3,135	3,150	35,900	630
2019-11-21	3,125	3,140	3,085	3,135	43,900	627
2019-11-20	3,145	3,145	3,090	3,125	50,200	625
2019-11-19	3,175	3,185	3,140	3,160	47,800	632
2019-11-18	3,195	3,195	3,155	3,175	44,100	635
2019-11-15	3,140	3,215	3,130	3,200	61,700	640
2019-11-14	3,135	3,145	3,085	3,105	37,100	621
2019-11-13	3,180	3,180	3,130	3,145	43,300	629
2019-11-12	3,220	3,220	3,175	3,200	52,500	640
2019-11-11	3,225	3,235	3,210	3,220	46,300	644
2019-11-08	3,260	3,265	3,190	3,225	78,800	645
2019-11-07	3,200	3,315	3,200	3,245	148,600	649
2019-11-06	3,140	3,145	3,090	3,140	77,600	628
2019-11-05	3,120	3,140	3,110	3,110	67,300	622
2019-11-01	3,060	3,110	3,050	3,105	78,800	621
2019-10-31	3,100	3,100	3,030	3,070	110,700	614
2019-10-30	3,060	3,105	3,030	3,090	318,000	618
2019-10-29	3,025	3,080	3,010	3,075	127,400	615
2019-10-28	3,010	3,010	2,979	3,005	94,400	601
2019-10-25	3,025	3,025	2,982	3,015	98,500	603
2019-10-24	3,065	3,065	3,005	3,025	75,200	605
2019-10-23	3,015	3,070	2,971	3,070	144,200	614
2019-10-21	3,005	3,020	2,974	3,015	53,600	603
2019-10-18	2,991	3,020	2,978	2,992	71,000	598.40
2019-10-17	2,995	3,010	2,958	2,977	138,100	595.40
2019-10-16	3,040	3,055	3,010	3,020	101,500	604
2019-10-15	3,020	3,045	2,989	3,005	93,900	601
2019-10-11	2,965	2,969	2,931	2,948	62,500	589.60
2019-10-10	2,950	2,950	2,911	2,944	59,000	588.80
2019-10-09	2,903	2,941	2,891	2,941	78,700	588.20
2019-10-08	2,964	2,975	2,912	2,925	179,600	585
2019-10-07	2,971	2,984	2,943	2,965	83,900	593
2019-10-04	2,926	3,005	2,926	2,982	145,500	596.40
2019-10-03	2,901	2,943	2,899	2,940	82,800	588
2019-10-02	2,921	2,976	2,910	2,962	99,100	592.40
2019-10-01	2,939	2,997	2,939	2,971	103,300	594.20
2019-09-30	2,913	2,948	2,895	2,922	134,000	584.40
2019-09-27	3,025	3,025	2,950	2,988	144,200	597.60
2019-09-26	3,025	3,090	3,020	3,060	143,600	612
2019-09-25	2,969	3,020	2,951	2,998	64,900	599.60
2019-09-24	2,942	2,992	2,942	2,976	103,600	595.20
2019-09-20	2,922	2,948	2,896	2,942	131,700	588.40
2019-09-19	2,874	2,927	2,868	2,905	171,300	581
2019-09-18	2,999	3,000	2,878	2,896	172,000	579.20
2019-09-17	2,978	3,025	2,965	3,015	129,300	603
2019-09-13	2,929	2,983	2,908	2,969	171,500	593.80
2019-09-12	2,929	2,954	2,910	2,926	143,700	585.20
2019-09-11	2,846	2,923	2,839	2,916	194,400	583.20
2019-09-10	2,783	2,842	2,780	2,838	124,900	567.60
2019-09-09	2,750	2,771	2,735	2,771	69,800	554.20
2019-09-06	2,764	2,782	2,750	2,750	92,600	550
2019-09-05	2,704	2,790	2,701	2,746	119,100	549.20
2019-09-04	2,690	2,699	2,653	2,666	58,800	533.20
2019-09-03	2,661	2,727	2,661	2,710	51,100	542
2019-09-02	2,639	2,687	2,629	2,663	57,700	532.60
2019-08-30	2,588	2,676	2,571	2,666	179,100	533.20
2019-08-29	2,573	2,593	2,548	2,559	129,800	511.80
2019-08-28	2,599	2,620	2,568	2,575	70,300	515
2019-08-27	2,608	2,624	2,584	2,596	67,400	519.20
2019-08-26	2,572	2,596	2,565	2,572	125,200	514.40
2019-08-23	2,601	2,640	2,596	2,639	110,600	527.80
2019-08-22	2,635	2,635	2,594	2,617	54,300	523.40
2019-08-21	2,590	2,626	2,585	2,617	65,100	523.40
2019-08-20	2,626	2,641	2,607	2,619	36,400	523.80
2019-08-19	2,626	2,658	2,626	2,633	57,800	526.60
2019-08-16	2,559	2,628	2,551	2,616	70,800	523.20
2019-08-15	2,542	2,581	2,541	2,573	61,800	514.60
2019-08-14	2,595	2,617	2,573	2,612	74,400	522.40
2019-08-13	2,585	2,585	2,531	2,563	96,100	512.60
2019-08-09	2,595	2,622	2,588	2,619	63,000	523.80
2019-08-08	2,575	2,597	2,555	2,581	133,700	516.20
2019-08-07	2,625	2,684	2,619	2,671	82,500	534.20
2019-08-06	2,589	2,664	2,573	2,660	77,100	532
2019-08-05	2,680	2,695	2,618	2,639	82,400	527.80
2019-08-02	2,709	2,742	2,686	2,709	90,200	541.80
2019-08-01	2,755	2,773	2,744	2,768	60,100	553.60
2019-07-31	2,697	2,764	2,694	2,743	98,100	548.60
2019-07-30	2,737	2,749	2,728	2,747	49,100	549.40
2019-07-29	2,739	2,740	2,707	2,723	33,600	544.60
2019-07-26	2,700	2,740	2,691	2,738	59,600	547.60
2019-07-25	2,696	2,723	2,693	2,720	47,700	544
2019-07-24	2,682	2,700	2,672	2,685	52,800	537
2019-07-23	2,652	2,680	2,625	2,675	72,000	535
2019-07-22	2,701	2,706	2,643	2,651	79,600	530.20
2019-07-19	2,660	2,716	2,651	2,707	73,200	541.40
2019-07-18	2,727	2,728	2,658	2,660	135,600	532
2019-07-17	2,730	2,766	2,717	2,754	137,800	550.80
2019-07-16	2,690	2,743	2,686	2,730	76,700	546
2019-07-12	2,691	2,717	2,681	2,709	56,300	541.80
2019-07-11	2,664	2,689	2,642	2,685	90,800	537
2019-07-10	2,650	2,683	2,648	2,675	81,000	535
2019-07-09	2,662	2,699	2,662	2,675	54,400	535
2019-07-08	2,660	2,674	2,640	2,653	107,800	530.60
2019-07-05	2,695	2,695	2,660	2,677	48,500	535.40
2019-07-04	2,665	2,686	2,650	2,686	87,100	537.20
2019-07-03	2,655	2,661	2,636	2,650	62,400	530
2019-07-02	2,682	2,682	2,642	2,671	115,000	534.20
2019-07-01	2,715	2,720	2,682	2,692	73,600	538.40
2019-06-28	2,683	2,706	2,673	2,697	72,400	539.40
2019-06-27	2,646	2,677	2,645	2,677	48,400	535.40
2019-06-26	2,669	2,685	2,642	2,642	45,300	528.40
2019-06-25	2,669	2,694	2,664	2,667	47,200	533.40
2019-06-24	2,659	2,682	2,653	2,668	39,500	533.60
2019-06-21	2,712	2,712	2,632	2,648	381,100	529.60
2019-06-20	2,752	2,763	2,717	2,718	86,300	543.60
2019-06-19	2,697	2,762	2,697	2,758	207,400	551.60
2019-06-18	2,637	2,671	2,605	2,606	86,400	521.20
2019-06-17	2,613	2,650	2,601	2,639	52,100	527.80
2019-06-14	2,622	2,637	2,605	2,626	59,300	525.20
2019-06-13	2,638	2,645	2,607	2,615	63,700	523
2019-06-12	2,652	2,678	2,636	2,662	58,000	532.40
2019-06-11	2,653	2,657	2,642	2,652	63,700	530.40
2019-06-10	2,630	2,669	2,630	2,666	79,000	533.20
2019-06-07	2,585	2,636	2,575	2,626	122,400	525.20
2019-06-06	2,549	2,587	2,545	2,565	65,100	513
2019-06-05	2,507	2,546	2,507	2,543	43,800	508.60
2019-06-04	2,449	2,478	2,443	2,472	33,000	494.40
2019-06-03	2,462	2,475	2,442	2,449	46,900	489.80
2019-05-31	2,517	2,535	2,511	2,518	54,900	503.60
2019-05-30	2,526	2,554	2,516	2,540	48,900	508
2019-05-29	2,500	2,556	2,486	2,547	116,800	509.40
2019-05-28	2,547	2,547	2,511	2,515	110,700	503
2019-05-27	2,500	2,596	2,486	2,568	239,200	513.60
2019-05-24	2,390	2,452	2,390	2,445	69,900	489
2019-05-23	2,382	2,429	2,373	2,424	81,600	484.80
2019-05-22	2,405	2,413	2,372	2,375	51,600	475
2019-05-21	2,400	2,404	2,386	2,389	51,600	477.80
2019-05-20	2,427	2,438	2,407	2,424	33,300	484.80
2019-05-17	2,411	2,424	2,391	2,421	62,900	484.20
2019-05-16	2,409	2,415	2,368	2,382	64,600	476.40
2019-05-15	2,405	2,414	2,354	2,409	102,600	481.80
2019-05-14	2,370	2,455	2,350	2,439	88,400	487.80
2019-05-13	2,443	2,443	2,407	2,419	72,000	483.80
2019-05-10	2,484	2,515	2,449	2,457	72,000	491.40
2019-05-09	2,500	2,507	2,446	2,487	80,500	497.40
2019-05-08	2,543	2,559	2,517	2,529	82,000	505.80
2019-05-07	2,613	2,613	2,576	2,593	62,200	518.60
2019-04-26	2,596	2,617	2,576	2,607	37,500	521.40
2019-04-25	2,597	2,632	2,576	2,632	49,500	526.40
2019-04-24	2,605	2,609	2,574	2,578	55,200	515.60
2019-04-23	2,614	2,626	2,598	2,607	46,000	521.40
2019-04-22	2,595	2,624	2,592	2,605	51,500	521
2019-04-19	2,620	2,633	2,590	2,608	86,400	521.60
2019-04-18	2,690	2,691	2,609	2,616	88,900	523.20
2019-04-17	2,694	2,704	2,673	2,693	60,300	538.60
2019-04-16	2,700	2,708	2,677	2,700	41,400	540
2019-04-15	2,725	2,745	2,705	2,716	67,000	543.20
2019-04-12	2,665	2,670	2,651	2,663	48,500	532.60
2019-04-11	2,649	2,677	2,642	2,665	97,100	533
2019-04-10	2,695	2,711	2,682	2,702	44,200	540.40
2019-04-09	2,748	2,748	2,689	2,730	99,300	546
2019-04-08	2,796	2,796	2,746	2,748	44,900	549.60
2019-04-05	2,812	2,823	2,785	2,787	75,900	557.40
2019-04-04	2,779	2,799	2,763	2,773	53,900	554.60
2019-04-03	2,750	2,797	2,736	2,785	112,400	557
2019-04-02	2,759	2,782	2,740	2,747	106,500	549.40
2019-04-01	2,689	2,750	2,672	2,740	176,700	548
2019-03-29	2,640	2,641	2,602	2,614	97,200	522.80
2019-03-28	2,684	2,684	2,635	2,641	88,500	528.20
2019-03-27	2,748	2,753	2,681	2,711	249,900	542.20
2019-03-26	2,770	2,815	2,757	2,815	565,000	563
2019-03-25	2,783	2,784	2,702	2,736	401,200	547.20
2019-03-22	2,749	2,801	2,732	2,801	348,900	560.20
2019-03-20	2,745	2,749	2,684	2,705	233,800	541
2019-03-19	2,702	2,738	2,695	2,736	215,600	547.20
2019-03-18	2,696	2,714	2,661	2,686	253,600	537.20
2019-03-15	2,644	2,674	2,644	2,660	120,600	532
2019-03-14	2,679	2,680	2,634	2,636	80,500	527.20
2019-03-13	2,636	2,660	2,632	2,651	94,700	530.20
2019-03-12	2,633	2,663	2,630	2,657	82,700	531.40
2019-03-11	2,629	2,646	2,602	2,623	97,300	524.60
2019-03-08	2,666	2,668	2,607	2,612	121,900	522.40
2019-03-07	2,725	2,731	2,687	2,706	105,700	541.20
2019-03-06	2,753	2,757	2,740	2,743	84,500	548.60
2019-03-05	2,736	2,753	2,731	2,753	46,700	550.60
2019-03-04	2,775	2,785	2,734	2,755	80,800	551
2019-03-01	2,726	2,769	2,726	2,736	74,700	547.20
2019-02-28	2,724	2,754	2,713	2,743	66,300	548.60
2019-02-27	2,725	2,746	2,716	2,734	73,900	546.80
2019-02-26	2,715	2,726	2,705	2,725	39,100	545
2019-02-25	2,700	2,711	2,681	2,709	37,400	541.80
2019-02-22	2,724	2,724	2,672	2,687	52,800	537.40
2019-02-21	2,714	2,736	2,700	2,722	39,600	544.40
2019-02-20	2,720	2,720	2,683	2,703	56,600	540.60
2019-02-19	2,705	2,729	2,695	2,713	57,100	542.60
2019-02-18	2,663	2,697	2,648	2,695	70,000	539
2019-02-15	2,606	2,621	2,578	2,616	32,700	523.20
2019-02-14	2,590	2,637	2,553	2,622	67,600	524.40
2019-02-13	2,610	2,623	2,579	2,583	70,300	516.60
2019-02-12	2,537	2,582	2,522	2,582	65,100	516.40
2019-02-08	2,580	2,580	2,517	2,517	74,900	503.40
2019-02-07	2,546	2,546	2,504	2,516	38,100	503.20
2019-02-06	2,596	2,600	2,532	2,547	42,000	509.40
2019-02-05	2,564	2,594	2,560	2,579	48,800	515.80
2019-02-04	2,517	2,551	2,507	2,551	61,800	510.20
2019-02-01	2,503	2,509	2,486	2,490	46,500	498
2019-01-31	2,489	2,519	2,470	2,504	58,900	500.80
2019-01-30	2,496	2,498	2,446	2,446	79,400	489.20
2019-01-29	2,461	2,484	2,450	2,474	39,400	494.80
2019-01-28	2,504	2,504	2,459	2,459	44,600	491.80
2019-01-25	2,509	2,544	2,506	2,506	30,500	501.20
2019-01-24	2,490	2,524	2,490	2,509	23,800	501.80
2019-01-23	2,486	2,512	2,476	2,485	34,800	497
2019-01-22	2,562	2,562	2,505	2,508	48,500	501.60
2019-01-21	2,548	2,579	2,538	2,547	43,600	509.40
2019-01-18	2,484	2,545	2,484	2,516	45,800	503.20
2019-01-17	2,458	2,514	2,458	2,484	41,200	496.80
2019-01-16	2,471	2,484	2,436	2,455	37,700	491
2019-01-15	2,417	2,479	2,416	2,477	60,800	495.40
2019-01-11	2,447	2,454	2,421	2,429	33,300	485.80
2019-01-10	2,424	2,450	2,401	2,433	48,500	486.60
2019-01-09	2,453	2,470	2,435	2,435	85,500	487
2019-01-08	2,474	2,492	2,452	2,468	62,500	493.60
2019-01-07	2,489	2,507	2,446	2,462	52,100	492.40
2019-01-04	2,348	2,441	2,347	2,424	87,800	484.80

分割・併合履歴： [2024-03-28]1株→5株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31