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
7,738
円
取引時間外
(15:24)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 7,570 | 7,740 | 7,500 | 7,720 | +260 | +3.5 | 295,200 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/22 | 7,460 | +4.8 | 7,448 | 772,000 | ー | ー | ー |
| 11/15 | 7,120 | -14.5 | 7,363 | 1,428,500 | 11,100 | 199,900 | 18.01 |
| 11/8 | 8,330 | +6.7 | 8,056 | 616,500 | 13,900 | 91,000 | 6.55 |
| 11/1 | 7,810 | -2.0 | 7,978 | 593,400 | 14,000 | 81,600 | 5.83 |
| 10/25 | 7,970 | -4.4 | 8,141 | 363,100 | 21,500 | 64,800 | 3.01 |
| 10/18 | 8,340 | -0.5 | 8,494 | 301,300 | 28,200 | 64,600 | 2.29 |
| 10/11 | 8,380 | -0.8 | 8,506 | 440,800 | 29,300 | 65,800 | 2.25 |
| 10/4 | 8,450 | -9.1 | 8,728 | 667,600 | 31,600 | 59,600 | 1.89 |
| 9/27 | 9,300 | +2.7 | 9,095 | 484,300 | 44,300 | 43,100 | 0.97 |
| 9/20 | 9,060 | +1.0 | 9,003 | 459,200 | 48,500 | 49,300 | 1.02 |
| 9/13 | 8,970 | -2.2 | 9,158 | 693,600 | 56,100 | 46,500 | 0.83 |
| 9/6 | 9,170 | -6.3 | 9,491 | 734,000 | 74,300 | 40,900 | 0.55 |
| 8/30 | 9,790 | +1.9 | 9,762 | 1,165,800 | 96,500 | 62,700 | 0.65 |
| 8/23 | 9,610 | +13.9 | 9,253 | 1,509,800 | 112,900 | 50,700 | 0.45 |
| 8/16 | 8,440 | +18.7 | 7,981 | 1,168,300 | 35,700 | 41,300 | 1.16 |
| 8/9 | 7,110 | +4.1 | 6,630 | 1,323,300 | 15,800 | 104,900 | 6.64 |
| 8/2 | 6,830 | -8.3 | 7,346 | 562,000 | 17,400 | 189,100 | 10.87 |
| 7/26 | 7,450 | -5.9 | 7,695 | 702,300 | 27,500 | 203,500 | 7.40 |
| 7/19 | 7,920 | +3.9 | 7,880 | 709,100 | 25,300 | 228,200 | 9.02 |
| 7/12 | 7,620 | +1.2 | 7,495 | 754,100 | 22,800 | 103,800 | 4.55 |
| 7/5 | 7,530 | -4.9 | 7,689 | 663,300 | 30,700 | 108,200 | 3.52 |
| 6/28 | 7,920 | -2.1 | 8,021 | 517,400 | 36,700 | 103,800 | 2.83 |
| 6/21 | 8,090 | -4.9 | 8,157 | 800,800 | 37,400 | 109,700 | 2.93 |
| 6/14 | 8,510 | +4.0 | 8,555 | 758,900 | 53,500 | 159,100 | 2.97 |
| 6/7 | 8,180 | +0.4 | 8,161 | 642,100 | 42,200 | 167,400 | 3.97 |
| 5/31 | 8,150 | +7.7 | 7,994 | 757,300 | 40,500 | 185,000 | 4.57 |
| 5/24 | 7,570 | +0.4 | 7,494 | 514,400 | 33,100 | 187,500 | 5.66 |
| 5/17 | 7,540 | -4.0 | 7,684 | 1,254,900 | 33,100 | 187,700 | 5.67 |
| 5/10 | 7,850 | +2.2 | 7,694 | 626,500 | 52,500 | 181,000 | 3.45 |
| 5/2 | 7,680 | +1.7 | 7,693 | 378,800 | 40,100 | 197,600 | 4.93 |
▶︎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
