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
7,966
円
(15:23)
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 | 3,458,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/04 | 2,330 | 2,330 | 2,155 | 2,180 | -115 | -5.0 | 232,000 |
| 12/03 | 2,220 | 2,325 | 2,115 | 2,295 | +105 | +4.8 | 388,200 |
| 12/02 | 2,065 | 2,250 | 2,025 | 2,190 | +130 | +6.3 | 289,200 |
| 12/01 | 1,985 | 2,080 | 1,970 | 2,060 | +80 | +4.0 | 188,400 |
| 11/12 | 1,950 | 2,010 | 1,880 | 1,980 | +35 | +1.8 | 229,800 |
| 11/11 | 1,910 | 1,960 | 1,825 | 1,945 | +35 | +1.8 | 208,200 |
| 11/10 | 2,005 | 2,005 | 1,835 | 1,910 | -105 | -5.2 | 300,200 |
| 11/09 | 1,895 | 2,015 | 1,820 | 2,015 | +125 | +6.6 | 479,800 |
| 11/08 | 1,795 | 1,895 | 1,605 | 1,890 | +100 | +5.6 | 349,000 |
| 11/07 | 1,885 | 1,935 | 1,790 | 1,790 | -115 | -6.0 | 296,600 |
| 11/06 | 1,810 | 1,905 | 1,670 | 1,905 | +100 | +5.5 | 295,000 |
| 11/05 | 1,750 | 1,815 | 1,730 | 1,805 | +65 | +3.7 | 226,200 |
| 11/04 | 1,770 | 1,795 | 1,685 | 1,740 | -30 | -1.7 | 289,200 |
| 11/03 | 1,960 | 1,985 | 1,450 | 1,770 | -190 | -9.7 | 766,200 |
| 11/02 | 2,040 | 2,085 | 1,925 | 1,960 | -75 | -3.7 | 404,400 |
| 11/01 | 2,100 | 2,130 | 2,000 | 2,035 | -55 | -2.6 | 385,400 |
| 10/12 | 1,835 | 2,125 | 1,830 | 2,090 | +265 | +14.5 | 548,600 |
| 10/11 | 1,720 | 1,965 | 1,680 | 1,825 | +105 | +6.1 | 552,400 |
| 10/10 | 1,870 | 1,895 | 1,675 | 1,720 | -140 | -7.5 | 486,600 |
| 10/09 | 1,885 | 1,950 | 1,860 | 1,860 | -25 | -1.3 | 358,400 |
| 10/08 | 1,950 | 2,020 | 1,850 | 1,885 | -65 | -3.3 | 384,800 |
| 10/07 | 1,930 | 2,030 | 1,885 | 1,950 | -25 | -1.3 | 379,600 |
| 10/06 | 1,990 | 2,085 | 1,860 | 1,975 | -5 | -0.3 | 657,800 |
| 10/05 | 2,085 | 2,095 | 1,905 | 1,980 | -115 | -5.5 | 945,400 |
| 10/04 | 2,070 | 2,150 | 2,040 | 2,095 | +30 | +1.5 | 709,000 |
| 10/03 | 2,040 | 2,080 | 1,995 | 2,065 | +25 | +1.2 | 1,143,400 |
| 10/02 | 2,140 | 2,205 | 1,975 | 2,040 | -120 | -5.6 | 690,000 |
| 10/01 | 2,280 | 2,335 | 2,090 | 2,160 | -120 | -5.3 | 514,400 |
| 09/12 | 2,070 | 2,325 | 2,060 | 2,280 | +215 | +10.4 | 628,800 |
| 09/11 | 2,105 | 2,110 | 2,005 | 2,065 | -35 | -1.7 | 461,800 |
▶︎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
