！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 7,700 | 7,830 | 7,650 | 7,680 | +10 | +0.1 | 372,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 6,430 | 7,710 | 6,240 | 7,670 | +1,310 | +20.6 | 3,188,900 |
| 24/03 | 5,290 | 6,520 | 5,160 | 6,360 | +1,100 | +20.9 | 2,290,400 |
| 24/02 | 4,410 | 5,510 | 4,310 | 5,260 | +830 | +18.7 | 2,671,600 |
| 24/01 | 3,945 | 4,475 | 3,870 | 4,430 | +500 | +12.7 | 1,466,100 |
| 23/12 | 4,055 | 4,055 | 3,765 | 3,930 | -115 | -2.8 | 1,481,500 |
| 23/11 | 4,505 | 4,535 | 3,885 | 4,045 | -345 | -7.9 | 2,518,400 |
| 23/10 | 4,780 | 4,805 | 4,260 | 4,390 | -350 | -7.4 | 1,763,300 |
| 23/09 | 4,640 | 4,900 | 4,415 | 4,740 | +90 | +1.9 | 2,229,400 |
| 23/08 | 3,725 | 4,725 | 3,475 | 4,650 | +925 | +24.8 | 4,301,500 |
| 23/07 | 3,735 | 3,800 | 3,615 | 3,725 | +15 | +0.4 | 1,542,800 |
| 23/06 | 3,525 | 3,935 | 3,510 | 3,710 | +175 | +5.0 | 2,671,700 |
| 23/05 | 3,410 | 3,760 | 3,345 | 3,535 | +150 | +4.4 | 3,006,200 |
| 23/04 | 3,135 | 3,385 | 3,015 | 3,385 | +280 | +9.0 | 1,669,500 |
| 23/03 | 3,150 | 3,760 | 2,950 | 3,105 | -40 | -1.3 | 6,199,900 |
| 23/02 | 2,950 | 3,215 | 2,721 | 3,145 | +205 | +7.0 | 2,579,500 |
| 23/01 | 2,806 | 2,940 | 2,634 | 2,940 | +127 | +4.5 | 902,600 |
| 22/12 | 2,870 | 2,994 | 2,722 | 2,813 | -56 | -2.0 | 1,382,600 |
| 22/11 | 2,567 | 3,110 | 2,548 | 2,869 | +319 | +12.5 | 2,229,700 |
| 22/10 | 2,550 | 2,696 | 2,467 | 2,550 | -23 | -0.9 | 873,900 |
| 22/09 | 2,682 | 2,772 | 2,572 | 2,573 | -114 | -4.2 | 924,600 |
| 22/08 | 2,502 | 2,767 | 2,428 | 2,687 | +193 | +7.7 | 1,096,500 |
| 22/07 | 2,326 | 2,580 | 2,300 | 2,494 | +153 | +6.5 | 1,295,200 |
| 22/06 | 2,260 | 2,367 | 2,165 | 2,341 | +88 | +3.9 | 1,711,400 |
| 22/05 | 2,142 | 2,322 | 2,045 | 2,253 | +111 | +5.2 | 1,945,400 |
| 22/04 | 2,085 | 2,142 | 2,016 | 2,142 | +31 | +1.5 | 1,139,200 |
| 22/03 | 2,275 | 2,317 | 2,032 | 2,111 | -160 | -7.1 | 1,452,200 |
| 22/02 | 2,214 | 2,378 | 2,168 | 2,271 | +72 | +3.3 | 1,026,200 |
| 22/01 | 2,255 | 2,276 | 2,096 | 2,199 | -45 | -2.0 | 753,800 |
| 21/12 | 2,115 | 2,288 | 2,112 | 2,244 | +113 | +5.3 | 1,192,000 |
| 21/11 | 2,710 | 2,736 | 2,128 | 2,131 | -511 | -19.3 | 1,795,500 |
▶︎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