！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 7,500 | 7,830 | 7,480 | 7,680 | +130 | +1.7 | 494,800 |
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 |
|---|---|---|---|---|---|---|---|
| 4/26 | 7,550 | +4.6 | 7,339 | 565,300 | 36,300 | 213,300 | 5.88 |
| 4/19 | 7,220 | -5.5 | 7,351 | 755,300 | 35,400 | 221,600 | 6.26 |
| 4/12 | 7,640 | +16.3 | 7,213 | 1,151,400 | 52,700 | 296,500 | 5.63 |
| 4/5 | 6,570 | +3.3 | 6,427 | 594,200 | 29,600 | 357,500 | 12.08 |
| 3/29 | 6,360 | +2.8 | 6,365 | 618,400 | 28,900 | 385,500 | 13.34 |
| 3/22 | 6,190 | +6.0 | 6,064 | 467,300 | 29,500 | 381,400 | 12.93 |
| 3/15 | 5,840 | +1.4 | 5,716 | 636,300 | 26,500 | 376,900 | 14.22 |
| 3/8 | 5,760 | +9.5 | 5,502 | 501,100 | 19,200 | 406,400 | 21.17 |
| 3/1 | 5,260 | -4.2 | 5,290 | 569,800 | 14,600 | 428,400 | 29.34 |
| 2/22 | 5,490 | +7.4 | 5,317 | 492,800 | 19,000 | 433,200 | 22.80 |
| 2/16 | 5,110 | +1.0 | 5,179 | 1,021,200 | 17,200 | 447,400 | 26.01 |
| 2/9 | 5,060 | +13.7 | 4,721 | 555,800 | 22,100 | 520,800 | 23.57 |
| 2/2 | 4,450 | +2.5 | 4,426 | 315,400 | 7,400 | 502,000 | 67.84 |
| 1/26 | 4,340 | +0.9 | 4,360 | 392,300 | 7,700 | 507,500 | 65.91 |
| 1/19 | 4,300 | +4.4 | 4,251 | 421,500 | 6,500 | 513,600 | 79.02 |
| 1/12 | 4,120 | +3.0 | 4,094 | 286,400 | 8,200 | 546,100 | 66.60 |
| 1/5 | 4,000 | +1.8 | 3,966 | 149,800 | ー | ー | ー |
| 12/29 | 3,930 | +0.8 | 3,923 | 271,700 | 7,300 | 565,000 | 77.40 |
| 12/22 | 3,900 | +1.6 | 3,889 | 306,900 | 9,400 | 571,700 | 60.82 |
| 12/15 | 3,840 | -0.4 | 3,846 | 418,200 | 10,900 | 696,700 | 63.92 |
| 12/8 | 3,855 | -4.6 | 3,947 | 421,800 | 12,900 | 723,600 | 56.09 |
| 12/1 | 4,040 | +2.0 | 4,011 | 356,800 | 13,900 | 715,500 | 51.47 |
| 11/24 | 3,960 | -0.1 | 3,982 | 335,300 | 14,300 | 724,000 | 50.63 |
| 11/17 | 3,965 | -3.3 | 3,992 | 863,500 | 16,400 | 720,900 | 43.96 |
| 11/10 | 4,100 | -7.6 | 4,248 | 889,900 | 27,700 | 733,600 | 26.48 |
| 11/2 | 4,435 | +0.8 | 4,390 | 273,600 | 54,100 | 749,600 | 13.86 |
| 10/27 | 4,400 | -0.6 | 4,398 | 387,400 | 60,400 | 747,500 | 12.38 |
| 10/20 | 4,425 | -2.3 | 4,458 | 356,200 | 67,700 | 764,700 | 11.30 |
| 10/13 | 4,530 | +0.7 | 4,619 | 247,000 | 69,700 | 788,000 | 11.31 |
| 10/6 | 4,500 | -5.1 | 4,500 | 634,900 | 70,900 | 780,100 | 11.00 |
▶︎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