8022東証P貸借
業種 その他製品
ミズノ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 10,200 (24/08/29) | 3,765 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,200 (24/08/29) | 3,870 (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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 7,440 | 7,480 | 7,330 | 7,460 | +10 | +0.1 | 120,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 7,660 | 7,710 | 7,430 | 7,450 | -220 | -2.9 | 99,900 |
| 11/20 | 7,540 | 7,720 | 7,470 | 7,670 | +130 | +1.7 | 221,500 |
| 11/19 | 7,180 | 7,550 | 7,150 | 7,540 | +330 | +4.6 | 196,800 |
| 11/18 | 7,050 | 7,210 | 6,960 | 7,210 | +90 | +1.3 | 133,800 |
| 11/15 | 7,140 | 7,210 | 7,070 | 7,120 | +20 | +0.3 | 161,000 |
| 11/14 | 7,170 | 7,200 | 7,080 | 7,100 | -110 | -1.5 | 211,500 |
| 11/13 | 7,330 | 7,440 | 7,200 | 7,210 | -120 | -1.6 | 223,100 |
| 11/12 | 7,470 | 7,500 | 7,300 | 7,330 | -140 | -1.9 | 325,300 |
| 11/11 | 7,730 | 7,880 | 7,380 | 7,470 | -860 | -10.3 | 507,600 |
| 11/8 | 8,160 | 8,390 | 8,050 | 8,330 | +290 | +3.6 | 263,900 |
| 11/7 | 7,910 | 8,120 | 7,730 | 8,040 | +40 | +0.5 | 183,100 |
| 11/6 | 7,920 | 8,040 | 7,870 | 8,000 | +110 | +1.4 | 107,800 |
| 11/5 | 7,810 | 7,940 | 7,810 | 7,890 | +80 | +1.0 | 61,700 |
| 11/1 | 8,130 | 8,220 | 7,810 | 7,810 | -370 | -4.5 | 149,100 |
| 10/31 | 7,950 | 8,230 | 7,900 | 8,180 | +270 | +3.4 | 140,200 |
| 10/30 | 8,070 | 8,070 | 7,870 | 7,910 | -100 | -1.3 | 149,900 |
| 10/29 | 8,000 | 8,010 | 7,920 | 8,010 | +10 | +0.1 | 68,900 |
| 10/28 | 8,040 | 8,120 | 7,970 | 8,000 | +30 | +0.4 | 85,300 |
| 10/25 | 8,140 | 8,170 | 7,930 | 7,970 | -160 | -2.0 | 85,300 |
| 10/24 | 8,100 | 8,170 | 8,080 | 8,130 | -40 | -0.5 | 53,400 |
| 10/23 | 8,170 | 8,250 | 8,100 | 8,170 | 0 | 0.0 | 71,000 |
| 10/22 | 8,210 | 8,310 | 8,110 | 8,170 | -120 | -1.5 | 76,100 |
| 10/21 | 8,320 | 8,320 | 8,170 | 8,290 | -50 | -0.6 | 77,300 |
| 10/18 | 8,390 | 8,470 | 8,310 | 8,340 | -20 | -0.2 | 32,500 |
| 10/17 | 8,510 | 8,560 | 8,340 | 8,360 | -200 | -2.3 | 86,700 |
| 10/16 | 8,470 | 8,680 | 8,440 | 8,560 | -60 | -0.7 | 56,700 |
| 10/15 | 8,400 | 8,670 | 8,390 | 8,620 | +240 | +2.9 | 125,400 |
| 10/11 | 8,430 | 8,450 | 8,340 | 8,380 | -40 | -0.5 | 70,700 |
| 10/10 | 8,620 | 8,620 | 8,320 | 8,420 | -230 | -2.7 | 120,200 |
| 10/9 | 8,690 | 8,710 | 8,580 | 8,650 | +20 | +0.2 | 79,800 |
▶︎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
