8425東証P貸借
業種 その他金融業
みずほリース 株価時系列データ
PTS
1,057
円
(23:23)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,176 (24/03/27) | 847 (23/06/02) |
年初来高値 | 年初来安値 |
---|---|
1,176 (24/03/27) | 960 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/31 | 1,046 | 1,063 | 1,036 | 1,063 | +25 | +2.4 | 691,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/30 | 1,025 | 1,047 | 1,021 | 1,038 | 0 | 0.0 | 383,100 |
5/29 | 1,055 | 1,058 | 1,036 | 1,038 | -23 | -2.2 | 486,800 |
5/28 | 1,084 | 1,084 | 1,059 | 1,061 | -15 | -1.4 | 347,300 |
5/27 | 1,077 | 1,077 | 1,072 | 1,076 | +4 | +0.4 | 241,800 |
5/24 | 1,065 | 1,072 | 1,058 | 1,072 | -5 | -0.5 | 260,000 |
5/23 | 1,086 | 1,090 | 1,070 | 1,077 | -13 | -1.2 | 402,100 |
5/22 | 1,104 | 1,110 | 1,086 | 1,090 | -18 | -1.6 | 316,200 |
5/21 | 1,102 | 1,130 | 1,102 | 1,108 | +8 | +0.7 | 528,100 |
5/20 | 1,085 | 1,108 | 1,081 | 1,100 | +15 | +1.4 | 402,800 |
5/17 | 1,077 | 1,087 | 1,072 | 1,085 | +1 | +0.1 | 210,700 |
5/16 | 1,078 | 1,089 | 1,066 | 1,084 | +4 | +0.4 | 502,600 |
5/15 | 1,117 | 1,128 | 1,073 | 1,080 | -22 | -2.0 | 775,100 |
5/14 | 1,100 | 1,109 | 1,091 | 1,102 | -2 | -0.2 | 428,200 |
5/13 | 1,099 | 1,104 | 1,085 | 1,104 | +1 | +0.1 | 337,900 |
5/10 | 1,110 | 1,113 | 1,096 | 1,103 | +2 | +0.2 | 345,200 |
5/9 | 1,124 | 1,124 | 1,100 | 1,101 | -10 | -0.9 | 347,500 |
5/8 | 1,131 | 1,131 | 1,110 | 1,111 | -18 | -1.6 | 258,500 |
5/7 | 1,130 | 1,130 | 1,119 | 1,129 | +4 | +0.4 | 245,700 |
5/2 | 1,125 | 1,138 | 1,119 | 1,125 | 0 | 0.0 | 278,500 |
5/1 | 1,118 | 1,128 | 1,112 | 1,125 | -4 | -0.4 | 257,600 |
4/30 | 1,122 | 1,131 | 1,114 | 1,129 | +11 | +1.0 | 294,100 |
4/26 | 1,100 | 1,118 | 1,088 | 1,118 | +19 | +1.7 | 368,700 |
4/25 | 1,105 | 1,107 | 1,097 | 1,099 | -8 | -0.7 | 257,900 |
4/24 | 1,097 | 1,107 | 1,096 | 1,107 | +12 | +1.1 | 313,800 |
4/23 | 1,097 | 1,104 | 1,092 | 1,095 | +3 | +0.3 | 282,200 |
4/22 | 1,096 | 1,101 | 1,081 | 1,092 | +18 | +1.7 | 277,100 |
4/19 | 1,085 | 1,091 | 1,048 | 1,074 | -19 | -1.7 | 557,500 |
4/18 | 1,080 | 1,100 | 1,080 | 1,093 | +5 | +0.5 | 310,000 |
4/17 | 1,104 | 1,113 | 1,086 | 1,088 | -16 | -1.5 | 373,200 |
4/16 | 1,135 | 1,140 | 1,103 | 1,104 | -32 | -2.8 | 488,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて