！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
ー
円
(ー)
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 |
|---|---|
| 7,810 (24/05/01) | 3,345 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,810 (24/05/01) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 7,680 | 7,830 | 7,660 | 7,680 | 0 | 0.0 | 116,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 5,310 | 5,500 | 5,290 | 5,460 | +130 | +2.4 | 94,300 |
| 3/5 | 5,160 | 5,340 | 5,160 | 5,330 | +120 | +2.3 | 72,800 |
| 3/4 | 5,220 | 5,250 | 5,180 | 5,210 | -50 | -1.0 | 68,200 |
| 3/1 | 5,290 | 5,340 | 5,260 | 5,260 | 0 | 0.0 | 67,300 |
| 2/29 | 5,160 | 5,280 | 5,130 | 5,260 | +110 | +2.1 | 123,900 |
| 2/28 | 5,220 | 5,230 | 5,150 | 5,150 | -180 | -3.4 | 163,200 |
| 2/27 | 5,350 | 5,400 | 5,290 | 5,330 | -100 | -1.8 | 85,500 |
| 2/26 | 5,500 | 5,510 | 5,420 | 5,430 | -60 | -1.1 | 129,900 |
| 2/22 | 5,400 | 5,500 | 5,300 | 5,490 | +260 | +5.0 | 243,700 |
| 2/21 | 5,160 | 5,250 | 5,140 | 5,230 | -20 | -0.4 | 74,100 |
| 2/20 | 5,270 | 5,330 | 5,220 | 5,250 | +80 | +1.6 | 89,900 |
| 2/19 | 5,100 | 5,180 | 5,090 | 5,170 | +60 | +1.2 | 85,100 |
| 2/16 | 5,220 | 5,220 | 5,030 | 5,110 | -110 | -2.1 | 172,800 |
| 2/15 | 5,300 | 5,300 | 5,110 | 5,220 | -80 | -1.5 | 173,200 |
| 2/14 | 5,300 | 5,410 | 5,230 | 5,300 | +70 | +1.3 | 230,300 |
| 2/13 | 5,110 | 5,240 | 5,010 | 5,230 | +170 | +3.4 | 444,900 |
| 2/9 | 4,985 | 5,060 | 4,900 | 5,060 | +705 | +16.2 | 279,900 |
| 2/8 | 4,400 | 4,400 | 4,310 | 4,355 | -55 | -1.3 | 101,200 |
| 2/7 | 4,375 | 4,450 | 4,375 | 4,410 | +25 | +0.6 | 54,700 |
| 2/6 | 4,500 | 4,500 | 4,385 | 4,385 | -135 | -3.0 | 59,400 |
| 2/5 | 4,465 | 4,540 | 4,455 | 4,520 | +70 | +1.6 | 60,600 |
| 2/2 | 4,460 | 4,465 | 4,405 | 4,450 | +30 | +0.7 | 49,100 |
▶︎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