！決算発表予定日 2024/05/15
8411東証P貸借
業種 銀行業
みずほフィナンシャルグループ 株価時系列データ
PTS
3,052.5
円
(23:57)
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 |
|---|---|
| 3,155.0 (24/03/08) | 1,955.0 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,155.0 (24/03/08) | 2,403.0 (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) |
|---|---|---|---|---|---|---|---|
| 4/30 | 2,995.0 | 3,054.0 | 2,984.5 | 3,052.0 | +54.0 | +1.8 | 13,218,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,008.0 | 3,032.0 | 2,967.0 | 2,998.0 | 0 | 0.0 | 13,662,900 |
| 4/25 | 3,016.0 | 3,036.0 | 2,995.0 | 2,998.0 | -47.0 | -1.5 | 8,080,800 |
| 4/24 | 3,042.0 | 3,048.0 | 3,015.0 | 3,045.0 | +15.0 | +0.5 | 8,087,200 |
| 4/23 | 3,033.0 | 3,053.0 | 3,017.0 | 3,030.0 | +11.0 | +0.4 | 7,202,400 |
| 4/22 | 2,989.0 | 3,027.0 | 2,973.5 | 3,019.0 | +77.0 | +2.6 | 12,629,100 |
| 4/19 | 2,963.0 | 2,984.0 | 2,907.5 | 2,942.0 | -28.5 | -1.0 | 10,322,500 |
| 4/18 | 2,919.0 | 2,974.0 | 2,910.0 | 2,970.5 | +43.0 | +1.5 | 7,227,400 |
| 4/17 | 2,995.0 | 2,995.0 | 2,904.0 | 2,927.5 | -48.0 | -1.6 | 9,548,200 |
| 4/16 | 3,034.0 | 3,062.0 | 2,972.5 | 2,975.5 | -63.5 | -2.1 | 11,991,300 |
| 4/15 | 3,000.0 | 3,040.0 | 2,980.5 | 3,039.0 | -1.0 | +0.0 | 8,108,400 |
| 4/12 | 3,048.0 | 3,051.0 | 3,010.0 | 3,040.0 | -7.0 | -0.2 | 8,532,600 |
| 4/11 | 2,963.0 | 3,053.0 | 2,961.5 | 3,047.0 | +69.0 | +2.3 | 16,414,600 |
| 4/10 | 2,970.0 | 2,988.0 | 2,958.5 | 2,978.0 | -8.0 | -0.3 | 7,090,600 |
| 4/9 | 2,988.0 | 2,992.0 | 2,965.5 | 2,986.0 | +8.5 | +0.3 | 7,382,100 |
| 4/8 | 2,950.0 | 2,981.5 | 2,939.5 | 2,977.5 | +44.0 | +1.5 | 7,292,600 |
| 4/5 | 2,919.0 | 2,934.5 | 2,904.0 | 2,933.5 | -32.5 | -1.1 | 8,382,800 |
| 4/4 | 2,949.0 | 2,984.0 | 2,935.5 | 2,966.0 | +35.5 | +1.2 | 10,519,200 |
| 4/3 | 2,900.5 | 2,946.0 | 2,881.0 | 2,930.5 | +7.0 | +0.2 | 10,810,200 |
| 4/2 | 2,953.0 | 2,978.5 | 2,910.0 | 2,923.5 | -14.0 | -0.5 | 11,047,900 |
| 4/1 | 3,045.0 | 3,049.0 | 2,931.5 | 2,937.5 | -108.5 | -3.6 | 12,555,300 |
| 3/29 | 3,018.0 | 3,046.0 | 3,004.0 | 3,046.0 | +58.0 | +1.9 | 10,906,500 |
| 3/28 | 3,024.0 | 3,036.0 | 2,987.0 | 2,988.0 | -86.0 | -2.8 | 13,639,500 |
| 3/27 | 3,065.0 | 3,099.0 | 3,055.0 | 3,074.0 | +29.0 | +1.0 | 15,768,000 |
| 3/26 | 3,069.0 | 3,069.0 | 3,018.0 | 3,045.0 | +1.0 | +0.0 | 11,375,300 |
| 3/25 | 3,090.0 | 3,090.0 | 3,032.0 | 3,044.0 | -55.0 | -1.8 | 13,734,300 |
| 3/22 | 3,070.0 | 3,106.0 | 3,036.0 | 3,099.0 | +56.0 | +1.8 | 17,745,400 |
| 3/21 | 3,000.0 | 3,048.0 | 2,970.5 | 3,043.0 | +91.5 | +3.1 | 19,190,000 |
| 3/19 | 2,952.5 | 3,007.0 | 2,908.0 | 2,951.5 | -14.5 | -0.5 | 24,788,200 |
| 3/18 | 2,960.0 | 2,968.0 | 2,931.5 | 2,966.0 | +56.0 | +1.9 | 13,898,000 |
| 3/15 | 2,899.0 | 2,962.5 | 2,892.0 | 2,910.0 | +11.0 | +0.4 | 17,218,200 |
▶︎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