！決算発表予定日 2024/05/14
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
1,120
円
(21:33)
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) | 763 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,125 | 1,138 | 1,119 | 1,125 | 0 | 0.0 | 278,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 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 |
| 4/15 | 1,133 | 1,143 | 1,118 | 1,136 | -4 | -0.4 | 478,600 |
| 4/12 | 1,130 | 1,140 | 1,129 | 1,140 | +4 | +0.4 | 385,300 |
| 4/11 | 1,123 | 1,137 | 1,116 | 1,136 | +9 | +0.8 | 300,800 |
| 4/10 | 1,139 | 1,139 | 1,126 | 1,127 | -18 | -1.6 | 297,300 |
| 4/9 | 1,131 | 1,154 | 1,131 | 1,145 | +25 | +2.2 | 447,700 |
| 4/8 | 1,115 | 1,122 | 1,106 | 1,120 | +15 | +1.4 | 364,800 |
| 4/5 | 1,099 | 1,108 | 1,089 | 1,105 | -3 | -0.3 | 438,100 |
| 4/4 | 1,103 | 1,114 | 1,096 | 1,108 | +11 | +1.0 | 444,700 |
| 4/3 | 1,094 | 1,105 | 1,087 | 1,097 | -9 | -0.8 | 454,200 |
| 4/2 | 1,121 | 1,131 | 1,096 | 1,106 | -13 | -1.2 | 551,100 |
| 4/1 | 1,169 | 1,170 | 1,116 | 1,119 | -43 | -3.7 | 629,500 |
| 3/29 | 1,122 | 1,167 | 1,118 | 1,162 | +49 | +4.4 | 750,800 |
| 3/28 | 1,153 | 1,164 | 1,110 | 1,113 | -49 | -4.2 | 893,800 |
| 3/27 | 1,160 | 1,176 | 1,156 | 1,162 | +6 | +0.5 | 871,000 |
| 3/26 | 1,144 | 1,158 | 1,144 | 1,156 | +12 | +1.1 | 393,500 |
| 3/25 | 1,152 | 1,156 | 1,142 | 1,144 | -6 | -0.5 | 523,000 |
| 3/22 | 1,142 | 1,150 | 1,126 | 1,150 | +24 | +2.1 | 559,000 |
| 3/21 | 1,122 | 1,128 | 1,112 | 1,126 | +24 | +2.2 | 609,000 |
| 3/19 | 1,080 | 1,104 | 1,074 | 1,102 | +24 | +2.2 | 552,500 |
▶︎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