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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 9,870 | 10,000 | 9,560 | 9,610 | -160 | -1.6 | 363,000 |
| 8/22 | 9,280 | 9,830 | 9,280 | 9,770 | +640 | +7.0 | 467,700 |
| 8/21 | 8,680 | 9,130 | 8,660 | 9,130 | +470 | +5.4 | 327,400 |
| 8/20 | 8,370 | 8,710 | 8,320 | 8,660 | +210 | +2.5 | 173,700 |
| 8/19 | 8,300 | 8,560 | 8,200 | 8,450 | +10 | +0.1 | 178,000 |
| 8/16 | 8,120 | 8,440 | 8,020 | 8,440 | +460 | +5.8 | 242,600 |
| 8/15 | 7,920 | 8,090 | 7,920 | 7,980 | +60 | +0.8 | 160,300 |
| 8/14 | 7,920 | 7,980 | 7,570 | 7,920 | +10 | +0.1 | 253,300 |
| 8/13 | 8,160 | 8,230 | 7,700 | 7,910 | +800 | +11.3 | 512,100 |
| 8/9 | 7,190 | 7,210 | 6,930 | 7,110 | +160 | +2.3 | 343,400 |
| 8/8 | 6,660 | 7,020 | 6,600 | 6,950 | +190 | +2.8 | 189,800 |
| 8/7 | 6,350 | 6,900 | 6,340 | 6,760 | +230 | +3.5 | 210,900 |
| 8/6 | 6,000 | 6,630 | 5,960 | 6,530 | +700 | +12.0 | 313,800 |
| 8/5 | 6,150 | 6,210 | 5,830 | 5,830 | -1,000 | -14.6 | 265,400 |
| 8/2 | 6,940 | 7,060 | 6,810 | 6,830 | -430 | -5.9 | 159,700 |
| 8/1 | 7,540 | 7,540 | 7,260 | 7,260 | -380 | -5.0 | 118,500 |
| 7/31 | 7,380 | 7,640 | 7,330 | 7,640 | +140 | +1.9 | 103,600 |
| 7/30 | 7,700 | 7,700 | 7,440 | 7,500 | -200 | -2.6 | 78,200 |
| 7/29 | 7,600 | 7,780 | 7,590 | 7,700 | +250 | +3.4 | 102,000 |
| 7/26 | 7,510 | 7,610 | 7,450 | 7,450 | -100 | -1.3 | 115,600 |
| 7/25 | 7,610 | 7,660 | 7,480 | 7,550 | -240 | -3.1 | 181,000 |
| 7/24 | 7,850 | 8,000 | 7,780 | 7,790 | -80 | -1.0 | 103,100 |
| 7/23 | 7,670 | 7,920 | 7,630 | 7,870 | +290 | +3.8 | 151,900 |
| 7/22 | 8,040 | 8,040 | 7,580 | 7,580 | -340 | -4.3 | 150,700 |
| 7/19 | 7,840 | 7,940 | 7,800 | 7,920 | +60 | +0.8 | 93,700 |
| 7/18 | 7,700 | 7,940 | 7,680 | 7,860 | +90 | +1.2 | 118,900 |
| 7/17 | 7,910 | 7,910 | 7,760 | 7,770 | -110 | -1.4 | 223,800 |
| 7/16 | 7,800 | 8,050 | 7,800 | 7,880 | +260 | +3.4 | 272,700 |
| 7/12 | 7,470 | 7,640 | 7,450 | 7,620 | +50 | +0.7 | 125,600 |
| 7/11 | 7,520 | 7,570 | 7,310 | 7,570 | +120 | +1.6 | 161,900 |
▶︎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
