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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 2,135 | 2,225 | 1,980 | 2,015 | -60 | -2.9 | 951,600 |
| 04/09 | 2,315 | 2,350 | 2,070 | 2,075 | -240 | -10.4 | 1,173,800 |
| 04/08 | 2,510 | 2,585 | 2,180 | 2,315 | -210 | -8.3 | 1,437,600 |
| 04/07 | 2,690 | 2,690 | 2,450 | 2,525 | -165 | -6.1 | 1,147,400 |
| 04/06 | 2,595 | 2,845 | 2,500 | 2,690 | +105 | +4.1 | 1,689,600 |
| 04/05 | 2,650 | 2,650 | 2,205 | 2,585 | -65 | -2.5 | 1,043,600 |
| 04/04 | 2,550 | 2,695 | 2,425 | 2,650 | +100 | +3.9 | 2,072,600 |
| 04/03 | 2,430 | 2,655 | 2,415 | 2,550 | +140 | +5.8 | 1,992,600 |
| 04/02 | 2,190 | 2,425 | 2,135 | 2,410 | +220 | +10.1 | 1,011,200 |
| 04/01 | 2,035 | 2,190 | 2,015 | 2,190 | +160 | +7.9 | 581,600 |
| 03/12 | 1,840 | 2,070 | 1,825 | 2,030 | +145 | +7.7 | 499,200 |
| 03/11 | 2,040 | 2,085 | 1,750 | 1,885 | -150 | -7.4 | 685,000 |
| 03/10 | 1,965 | 2,230 | 1,935 | 2,035 | +55 | +2.8 | 1,018,600 |
| 03/09 | 2,100 | 2,110 | 1,945 | 1,980 | -50 | -2.5 | 850,800 |
| 03/08 | 2,120 | 2,195 | 1,965 | 2,030 | -90 | -4.3 | 1,184,000 |
| 03/07 | 1,825 | 2,245 | 1,800 | 2,120 | +275 | +14.9 | 2,603,400 |
| 03/06 | 1,630 | 1,850 | 1,600 | 1,845 | +215 | +13.2 | 1,263,800 |
| 03/05 | 1,435 | 1,675 | 1,425 | 1,630 | +210 | +14.8 | 1,075,400 |
| 03/04 | 1,465 | 1,540 | 1,400 | 1,420 | -60 | -4.1 | 458,800 |
| 03/03 | 1,540 | 1,575 | 1,480 | 1,480 | -45 | -3.0 | 426,800 |
| 03/02 | 1,465 | 1,615 | 1,450 | 1,525 | +70 | +4.8 | 578,000 |
| 03/01 | 1,400 | 1,585 | 1,400 | 1,455 | +65 | +4.7 | 821,800 |
| 02/12 | 1,405 | 1,430 | 1,265 | 1,390 | -15 | -1.1 | 463,600 |
| 02/11 | 1,450 | 1,490 | 1,225 | 1,405 | -20 | -1.4 | 382,400 |
| 02/10 | 1,565 | 1,590 | 1,405 | 1,425 | -170 | -10.7 | 387,800 |
| 02/09 | 1,550 | 1,655 | 1,490 | 1,595 | -5 | -0.3 | 423,400 |
| 02/08 | 1,560 | 1,625 | 1,515 | 1,600 | +45 | +2.9 | 331,200 |
| 02/07 | 1,575 | 1,750 | 1,555 | 1,555 | -35 | -2.2 | 533,400 |
| 02/06 | 1,800 | 1,825 | 1,465 | 1,590 | -210 | -11.7 | 706,400 |
| 02/05 | 1,765 | 1,900 | 1,650 | 1,800 | +30 | +1.7 | 410,000 |
▶︎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
