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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 8,250 | 8,300 | 8,040 | 8,180 | +30 | +0.4 | 723,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 2,580 | 2,667 | 2,363 | 2,401 | -157 | -6.1 | 849,800 |
| 19/04 | 2,601 | 2,650 | 2,486 | 2,558 | -7 | -0.3 | 702,500 |
| 19/03 | 2,565 | 2,660 | 2,502 | 2,565 | +1 | +0.0 | 1,072,200 |
| 19/02 | 2,541 | 2,639 | 2,311 | 2,564 | +19 | +0.8 | 1,298,800 |
| 19/01 | 2,281 | 2,596 | 2,248 | 2,545 | +214 | +9.2 | 1,335,600 |
| 18/12 | 2,579 | 2,592 | 2,074 | 2,331 | -251 | -9.7 | 1,596,200 |
| 18/11 | 2,639 | 2,747 | 2,478 | 2,582 | -57 | -2.2 | 1,208,800 |
| 18/10 | 2,858 | 2,886 | 2,540 | 2,639 | -219 | -7.7 | 1,597,600 |
| 18/09 | 2,938 | 2,973 | 2,704 | 2,858 | -103 | -3.5 | 1,654,400 |
| 18/08 | 3,700 | 3,770 | 2,902 | 2,961 | -704 | -19.2 | 1,883,800 |
| 18/07 | 4,140 | 4,150 | 3,610 | 3,665 | -475 | -11.5 | 1,357,700 |
| 18/06 | 3,975 | 4,215 | 3,965 | 4,140 | +175 | +4.4 | 1,851,000 |
| 18/05 | 3,550 | 4,230 | 3,500 | 3,965 | +420 | +11.9 | 2,914,300 |
| 18/04 | 3,230 | 3,680 | 3,120 | 3,545 | +315 | +9.8 | 1,873,800 |
| 18/03 | 3,165 | 3,245 | 3,065 | 3,230 | +55 | +1.7 | 722,500 |
| 18/02 | 3,210 | 3,295 | 2,969 | 3,175 | 0 | 0.0 | 1,039,600 |
| 18/01 | 3,350 | 3,365 | 3,175 | 3,175 | -140 | -4.2 | 707,800 |
| 17/12 | 3,350 | 3,370 | 3,280 | 3,315 | -20 | -0.6 | 662,400 |
| 17/11 | 3,225 | 3,580 | 3,170 | 3,335 | +120 | +3.7 | 1,417,700 |
| 17/10 | 3,225 | 3,265 | 3,180 | 3,215 | +20 | +0.6 | 972,200 |
| 17/09 | 3,400 | 3,400 | 3,195 | 3,195 | -185 | -5.5 | 1,106,000 |
| 17/08 | 3,205 | 3,480 | 3,155 | 3,380 | +175 | +5.5 | 1,335,800 |
| 17/07 | 3,220 | 3,300 | 3,190 | 3,205 | +5 | +0.2 | 663,400 |
| 17/06 | 3,170 | 3,330 | 3,065 | 3,200 | +60 | +1.9 | 1,152,000 |
| 17/05 | 2,855 | 3,340 | 2,855 | 3,140 | +260 | +9.0 | 1,301,000 |
| 17/04 | 2,895 | 2,900 | 2,655 | 2,880 | +10 | +0.4 | 444,200 |
| 17/03 | 2,990 | 3,060 | 2,870 | 2,870 | -130 | -4.3 | 625,600 |
| 17/02 | 2,900 | 3,050 | 2,800 | 3,000 | +85 | +2.9 | 827,600 |
| 17/01 | 2,880 | 2,970 | 2,845 | 2,915 | +70 | +2.5 | 445,800 |
| 16/12 | 2,780 | 2,960 | 2,730 | 2,845 | +65 | +2.3 | 796,000 |
▶︎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