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
取引時間外
(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 |
|---|---|
| 8,330 (24/05/13) | 3,475 (23/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,330 (24/05/13) | 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 | 8,330 | 7,370 | 7,540 | -130 | -1.7 | 2,330,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,651 | 2,744 | 2,525 | 2,642 | -38 | -1.4 | 1,103,600 |
| 21/09 | 2,593 | 2,832 | 2,560 | 2,680 | +65 | +2.5 | 1,773,600 |
| 21/08 | 2,512 | 2,839 | 2,460 | 2,615 | +112 | +4.5 | 2,164,100 |
| 21/07 | 2,400 | 2,680 | 2,324 | 2,503 | +141 | +6.0 | 1,974,600 |
| 21/06 | 2,256 | 2,440 | 2,178 | 2,362 | +117 | +5.2 | 1,234,600 |
| 21/05 | 2,199 | 2,315 | 2,192 | 2,245 | +89 | +4.1 | 803,000 |
| 21/04 | 2,207 | 2,292 | 2,064 | 2,156 | -18 | -0.8 | 958,900 |
| 21/03 | 2,207 | 2,484 | 2,101 | 2,174 | +7 | +0.3 | 1,380,200 |
| 21/02 | 2,080 | 2,382 | 2,059 | 2,167 | +87 | +4.2 | 835,900 |
| 21/01 | 2,001 | 2,148 | 1,943 | 2,080 | +70 | +3.5 | 1,018,800 |
| 20/12 | 1,847 | 2,065 | 1,829 | 2,010 | +198 | +10.9 | 1,433,900 |
| 20/11 | 1,751 | 1,953 | 1,751 | 1,812 | +75 | +4.3 | 1,065,900 |
| 20/10 | 1,921 | 1,961 | 1,725 | 1,737 | -159 | -8.4 | 687,500 |
| 20/09 | 1,900 | 2,046 | 1,837 | 1,896 | -5 | -0.3 | 1,156,400 |
| 20/08 | 1,784 | 1,968 | 1,776 | 1,901 | +146 | +8.3 | 1,118,100 |
| 20/07 | 2,074 | 2,100 | 1,755 | 1,755 | -317 | -15.3 | 1,102,900 |
| 20/06 | 2,046 | 2,304 | 1,973 | 2,072 | +29 | +1.4 | 1,880,900 |
| 20/05 | 1,870 | 2,098 | 1,736 | 2,043 | +161 | +8.6 | 1,276,100 |
| 20/04 | 1,850 | 1,895 | 1,657 | 1,882 | +11 | +0.6 | 1,531,400 |
| 20/03 | 2,120 | 2,244 | 1,487 | 1,871 | -272 | -12.7 | 2,476,700 |
| 20/02 | 2,614 | 2,823 | 2,135 | 2,143 | -511 | -19.3 | 1,691,700 |
| 20/01 | 2,759 | 2,779 | 2,580 | 2,654 | -109 | -3.9 | 889,200 |
| 19/12 | 2,830 | 2,938 | 2,710 | 2,763 | -50 | -1.8 | 1,013,000 |
| 19/11 | 2,827 | 3,055 | 2,781 | 2,813 | -32 | -1.1 | 1,104,700 |
| 19/10 | 2,800 | 2,908 | 2,758 | 2,845 | +45 | +1.6 | 1,402,700 |
| 19/09 | 2,711 | 2,955 | 2,577 | 2,800 | +49 | +1.8 | 1,357,400 |
| 19/08 | 2,501 | 2,803 | 2,351 | 2,751 | +241 | +9.6 | 1,564,900 |
| 19/07 | 2,472 | 2,547 | 2,394 | 2,510 | +73 | +3.0 | 811,200 |
| 19/06 | 2,357 | 2,598 | 2,321 | 2,437 | +36 | +1.5 | 673,800 |
| 19/05 | 2,580 | 2,667 | 2,363 | 2,401 | -157 | -6.1 | 849,800 |
▶︎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