！決算発表予定日 2024/05/10
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
7,280
円
(21:51)
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 |
|---|---|
| 7,710 (24/04/15) | 3,190 (23/04/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,710 (24/04/15) | 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 7,330 | 7,410 | 7,130 | 7,220 | -140 | -1.9 | 121,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 7,340 | 7,400 | 7,270 | 7,360 | +100 | +1.4 | 167,300 |
| 4/17 | 7,320 | 7,380 | 7,110 | 7,260 | -100 | -1.4 | 130,800 |
| 4/16 | 7,590 | 7,660 | 7,200 | 7,360 | -210 | -2.8 | 217,500 |
| 4/15 | 7,580 | 7,710 | 7,480 | 7,570 | -70 | -0.9 | 118,700 |
| 4/12 | 7,500 | 7,680 | 7,450 | 7,640 | +210 | +2.8 | 197,400 |
| 4/11 | 7,230 | 7,450 | 7,220 | 7,430 | +270 | +3.8 | 232,500 |
| 4/10 | 7,010 | 7,240 | 6,990 | 7,160 | +140 | +2.0 | 142,500 |
| 4/9 | 7,100 | 7,120 | 6,970 | 7,020 | 0 | 0.0 | 174,100 |
| 4/8 | 7,000 | 7,150 | 6,930 | 7,020 | +450 | +6.9 | 404,900 |
| 4/5 | 6,330 | 6,650 | 6,310 | 6,570 | +170 | +2.7 | 144,000 |
| 4/4 | 6,470 | 6,490 | 6,370 | 6,400 | -40 | -0.6 | 120,000 |
| 4/3 | 6,340 | 6,490 | 6,300 | 6,440 | +60 | +0.9 | 98,500 |
| 4/2 | 6,370 | 6,440 | 6,320 | 6,380 | +60 | +1.0 | 110,900 |
| 4/1 | 6,430 | 6,500 | 6,240 | 6,320 | -40 | -0.6 | 120,800 |
| 3/29 | 6,250 | 6,420 | 6,220 | 6,360 | +60 | +1.0 | 85,100 |
| 3/28 | 6,310 | 6,380 | 6,240 | 6,300 | -90 | -1.4 | 108,500 |
| 3/27 | 6,380 | 6,490 | 6,340 | 6,390 | +10 | +0.2 | 133,900 |
| 3/26 | 6,430 | 6,520 | 6,350 | 6,380 | +40 | +0.6 | 140,900 |
| 3/25 | 6,290 | 6,390 | 6,270 | 6,340 | +150 | +2.4 | 150,000 |
| 3/22 | 6,180 | 6,210 | 6,010 | 6,190 | +60 | +1.0 | 119,300 |
| 3/21 | 6,100 | 6,160 | 6,030 | 6,130 | 0 | 0.0 | 148,800 |
| 3/19 | 5,980 | 6,130 | 5,920 | 6,130 | +210 | +3.6 | 118,700 |
| 3/18 | 5,840 | 5,990 | 5,800 | 5,920 | +80 | +1.4 | 80,500 |
| 3/15 | 5,760 | 5,860 | 5,700 | 5,840 | -20 | -0.3 | 118,300 |
| 3/14 | 5,710 | 5,950 | 5,710 | 5,860 | +150 | +2.6 | 174,400 |
| 3/13 | 5,620 | 5,740 | 5,590 | 5,710 | +50 | +0.9 | 101,300 |
| 3/12 | 5,500 | 5,710 | 5,500 | 5,660 | +140 | +2.5 | 96,400 |
| 3/11 | 5,680 | 5,760 | 5,420 | 5,520 | -240 | -4.2 | 145,900 |
| 3/8 | 5,600 | 5,810 | 5,590 | 5,760 | +160 | +2.9 | 151,900 |
| 3/7 | 5,500 | 5,630 | 5,480 | 5,600 | +140 | +2.6 | 113,900 |
▶︎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