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
8,399
円
(13:33)
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) | 5,090 (24/02/19) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 2/17 | 8,380 | 8,470 | 8,320 | 8,400 | -40 | -0.5 | 77,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/1 | 9,200 | 9,230 | 8,990 | 8,990 | -110 | -1.2 | 102,800 |
| 9/30 | 8,910 | 9,160 | 8,910 | 9,100 | -200 | -2.2 | 139,600 |
| 9/27 | 9,050 | 9,360 | 9,050 | 9,300 | +150 | +1.6 | 152,300 |
| 9/26 | 9,000 | 9,230 | 8,910 | 9,150 | +300 | +3.4 | 144,500 |
| 9/25 | 9,010 | 9,050 | 8,820 | 8,850 | -120 | -1.3 | 77,200 |
| 9/24 | 9,120 | 9,120 | 8,960 | 8,970 | -90 | -1.0 | 110,300 |
| 9/20 | 9,220 | 9,270 | 9,050 | 9,060 | -50 | -0.6 | 138,200 |
| 9/19 | 9,010 | 9,210 | 8,840 | 9,110 | +230 | +2.6 | 111,500 |
| 9/18 | 9,040 | 9,090 | 8,740 | 8,880 | -60 | -0.7 | 99,300 |
| 9/17 | 9,100 | 9,100 | 8,800 | 8,940 | -30 | -0.3 | 110,200 |
| 9/13 | 9,220 | 9,230 | 8,910 | 8,970 | -300 | -3.2 | 151,300 |
| 9/12 | 9,380 | 9,450 | 9,240 | 9,270 | +120 | +1.3 | 108,700 |
| 9/11 | 9,250 | 9,560 | 9,100 | 9,150 | 0 | 0.0 | 184,000 |
| 9/10 | 9,080 | 9,220 | 9,030 | 9,150 | +50 | +0.6 | 113,800 |
| 9/9 | 8,890 | 9,150 | 8,830 | 9,100 | -70 | -0.8 | 135,800 |
| 9/6 | 9,330 | 9,350 | 9,060 | 9,170 | -80 | -0.9 | 112,100 |
| 9/5 | 9,410 | 9,500 | 9,150 | 9,250 | -200 | -2.1 | 186,700 |
| 9/4 | 9,660 | 9,910 | 9,440 | 9,450 | -430 | -4.4 | 171,100 |
| 9/3 | 9,630 | 9,880 | 9,630 | 9,880 | +260 | +2.7 | 114,600 |
| 9/2 | 9,640 | 9,720 | 9,500 | 9,620 | -170 | -1.7 | 149,500 |
| 8/30 | 10,150 | 10,150 | 9,650 | 9,790 | -350 | -3.5 | 319,700 |
| 8/29 | 9,770 | 10,200 | 9,680 | 10,140 | +330 | +3.4 | 275,500 |
| 8/28 | 9,770 | 9,900 | 9,680 | 9,810 | +50 | +0.5 | 204,900 |
| 8/27 | 9,560 | 9,780 | 9,400 | 9,760 | +240 | +2.5 | 143,100 |
| 8/26 | 9,540 | 9,660 | 9,270 | 9,520 | -90 | -0.9 | 222,600 |
| 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 |
▶︎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
