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 | 3,473,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 2,150 | 2,150 | 1,940 | 2,100 | -55 | -2.6 | 684,400 |
| 09/09 | 2,090 | 2,160 | 2,035 | 2,155 | +60 | +2.9 | 669,800 |
| 09/08 | 2,175 | 2,175 | 2,045 | 2,095 | -40 | -1.9 | 600,800 |
| 09/07 | 2,150 | 2,190 | 2,025 | 2,135 | -20 | -0.9 | 836,600 |
| 09/06 | 2,195 | 2,230 | 2,040 | 2,155 | -40 | -1.8 | 855,800 |
| 09/05 | 1,915 | 2,295 | 1,910 | 2,195 | +265 | +13.7 | 893,000 |
| 09/04 | 2,045 | 2,125 | 1,900 | 1,930 | -90 | -4.5 | 1,212,200 |
| 09/03 | 1,870 | 2,350 | 1,840 | 2,020 | +45 | +2.3 | 1,189,800 |
| 09/02 | 2,120 | 2,120 | 1,860 | 1,975 | -145 | -6.8 | 537,600 |
| 09/01 | 2,120 | 2,190 | 2,035 | 2,120 | -25 | -1.2 | 512,000 |
| 08/12 | 2,245 | 2,245 | 1,985 | 2,145 | -100 | -4.5 | 805,200 |
| 08/11 | 2,050 | 2,285 | 1,955 | 2,245 | +210 | +10.3 | 879,800 |
| 08/10 | 2,530 | 2,530 | 1,715 | 2,035 | -445 | -17.9 | 1,742,200 |
| 08/09 | 2,695 | 2,750 | 2,370 | 2,480 | -260 | -9.5 | 1,681,200 |
| 08/08 | 3,125 | 3,155 | 2,655 | 2,740 | -380 | -12.2 | 1,460,600 |
| 08/07 | 3,070 | 3,170 | 2,975 | 3,120 | +35 | +1.1 | 1,009,800 |
| 08/06 | 3,175 | 3,210 | 3,025 | 3,085 | -95 | -3.0 | 1,093,200 |
| 08/05 | 3,150 | 3,525 | 3,120 | 3,180 | +45 | +1.4 | 946,600 |
| 08/04 | 3,130 | 3,350 | 3,040 | 3,135 | +10 | +0.3 | 752,000 |
| 08/03 | 3,290 | 3,290 | 2,930 | 3,125 | -290 | -8.5 | 1,538,400 |
| 08/02 | 3,725 | 3,790 | 3,370 | 3,415 | -305 | -8.2 | 1,764,800 |
| 08/01 | 3,630 | 3,750 | 3,300 | 3,720 | +140 | +3.9 | 2,297,800 |
| 07/12 | 3,570 | 3,805 | 3,515 | 3,580 | +60 | +1.7 | 1,318,800 |
| 07/11 | 3,725 | 3,890 | 3,160 | 3,520 | -240 | -6.4 | 2,651,200 |
| 07/10 | 3,235 | 3,760 | 3,175 | 3,760 | +550 | +17.1 | 2,139,000 |
| 07/09 | 3,045 | 3,240 | 2,910 | 3,210 | +185 | +6.1 | 1,974,800 |
| 07/08 | 3,395 | 3,470 | 2,825 | 3,025 | -470 | -13.5 | 2,990,400 |
| 07/07 | 3,535 | 3,540 | 3,250 | 3,495 | -35 | -1.0 | 1,131,600 |
| 07/06 | 3,550 | 3,570 | 3,440 | 3,530 | -25 | -0.7 | 1,461,600 |
| 07/05 | 3,750 | 3,845 | 3,495 | 3,555 | -195 | -5.2 | 1,190,000 |
▶︎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
