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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 8,130 | 8,390 | 6,960 | 7,970 | -210 | -2.6 | 3,685,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 1,845 | 1,850 | 1,655 | 1,770 | -95 | -5.1 | 264,200 |
| 02/03 | 1,685 | 1,945 | 1,655 | 1,865 | +175 | +10.4 | 641,800 |
| 02/02 | 1,525 | 1,690 | 1,495 | 1,690 | +155 | +10.1 | 449,200 |
| 02/01 | 1,620 | 1,670 | 1,490 | 1,535 | -135 | -8.1 | 456,000 |
| 01/12 | 1,615 | 1,750 | 1,590 | 1,670 | +55 | +3.4 | 621,600 |
| 01/11 | 1,640 | 1,700 | 1,540 | 1,615 | -35 | -2.1 | 443,800 |
| 01/10 | 1,925 | 1,965 | 1,590 | 1,650 | -250 | -13.2 | 643,000 |
| 01/09 | 2,090 | 2,090 | 1,640 | 1,900 | -195 | -9.3 | 501,200 |
| 01/08 | 2,150 | 2,290 | 2,010 | 2,095 | -70 | -3.2 | 827,400 |
| 01/07 | 2,325 | 2,450 | 1,960 | 2,165 | -135 | -5.9 | 1,720,600 |
| 01/06 | 1,960 | 2,400 | 1,945 | 2,300 | +360 | +18.6 | 2,687,400 |
| 01/05 | 1,895 | 2,090 | 1,880 | 1,940 | +65 | +3.5 | 1,540,600 |
| 01/04 | 1,680 | 1,900 | 1,610 | 1,875 | +220 | +13.3 | 929,000 |
| 01/03 | 1,675 | 1,745 | 1,600 | 1,655 | -45 | -2.7 | 628,400 |
| 01/02 | 1,515 | 1,735 | 1,495 | 1,700 | +200 | +13.3 | 567,400 |
| 01/01 | 1,585 | 1,585 | 1,425 | 1,500 | -95 | -6.0 | 346,400 |
| 00/12 | 1,580 | 1,640 | 1,515 | 1,595 | +5 | +0.3 | 557,000 |
| 00/11 | 1,325 | 1,615 | 1,305 | 1,590 | +265 | +20.0 | 749,000 |
| 00/10 | 1,465 | 1,510 | 1,275 | 1,325 | -170 | -11.4 | 385,400 |
| 00/09 | 1,650 | 1,650 | 1,450 | 1,495 | -145 | -8.8 | 436,400 |
| 00/08 | 1,620 | 1,685 | 1,550 | 1,640 | +65 | +4.1 | 343,400 |
| 00/07 | 1,780 | 1,910 | 1,550 | 1,575 | -155 | -9.0 | 1,072,000 |
| 00/06 | 1,620 | 1,775 | 1,565 | 1,730 | +105 | +6.5 | 1,354,200 |
| 00/05 | 1,425 | 1,740 | 1,370 | 1,625 | +225 | +16.1 | 1,356,000 |
| 00/04 | 1,345 | 1,525 | 1,305 | 1,400 | +100 | +7.7 | 611,600 |
| 00/03 | 1,300 | 1,420 | 1,195 | 1,300 | -20 | -1.5 | 1,012,000 |
| 00/02 | 1,475 | 1,500 | 1,290 | 1,320 | -155 | -10.5 | 587,400 |
| 00/01 | 1,500 | 1,540 | 1,450 | 1,475 | -25 | -1.7 | 483,600 |
| 99/12 | 1,470 | 1,650 | 1,445 | 1,500 | ー | ー | 803,400 |
▶︎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
