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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 7,050 | 7,720 | 6,960 | 7,460 | +340 | +4.8 | 892,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 7,730 | 7,880 | 7,070 | 7,120 | -1,210 | -14.5 | 1,428,500 |
| 11/8 | 7,810 | 8,390 | 7,730 | 8,330 | +520 | +6.7 | 616,500 |
| 11/1 | 8,040 | 8,230 | 7,810 | 7,810 | -160 | -2.0 | 593,400 |
| 10/25 | 8,320 | 8,320 | 7,930 | 7,970 | -370 | -4.4 | 363,100 |
| 10/18 | 8,400 | 8,680 | 8,310 | 8,340 | -40 | -0.5 | 301,300 |
| 10/11 | 8,580 | 8,710 | 8,320 | 8,380 | -70 | -0.8 | 440,800 |
| 10/4 | 8,910 | 9,230 | 8,390 | 8,450 | -850 | -9.1 | 667,600 |
| 9/27 | 9,120 | 9,360 | 8,820 | 9,300 | +240 | +2.7 | 484,300 |
| 9/20 | 9,100 | 9,270 | 8,740 | 9,060 | +90 | +1.0 | 459,200 |
| 9/13 | 8,890 | 9,560 | 8,830 | 8,970 | -200 | -2.2 | 693,600 |
| 9/6 | 9,640 | 9,910 | 9,060 | 9,170 | -620 | -6.3 | 734,000 |
| 8/30 | 9,540 | 10,200 | 9,270 | 9,790 | +180 | +1.9 | 1,165,800 |
| 8/23 | 8,300 | 10,000 | 8,200 | 9,610 | +1,170 | +13.9 | 1,509,800 |
| 8/16 | 8,160 | 8,440 | 7,570 | 8,440 | +1,330 | +18.7 | 1,168,300 |
| 8/9 | 6,150 | 7,210 | 5,830 | 7,110 | +280 | +4.1 | 1,323,300 |
| 8/2 | 7,600 | 7,780 | 6,810 | 6,830 | -620 | -8.3 | 562,000 |
| 7/26 | 8,040 | 8,040 | 7,450 | 7,450 | -470 | -5.9 | 702,300 |
| 7/19 | 7,800 | 8,050 | 7,680 | 7,920 | +300 | +3.9 | 709,100 |
| 7/12 | 7,600 | 7,640 | 7,310 | 7,620 | +90 | +1.2 | 754,100 |
| 7/5 | 7,990 | 8,070 | 7,480 | 7,530 | -390 | -4.9 | 663,300 |
| 6/28 | 8,100 | 8,230 | 7,870 | 7,920 | -170 | -2.1 | 517,400 |
| 6/21 | 8,400 | 8,440 | 7,960 | 8,090 | -420 | -4.9 | 800,800 |
| 6/14 | 8,130 | 8,790 | 8,130 | 8,510 | +330 | +4.0 | 758,900 |
| 6/7 | 8,250 | 8,300 | 8,040 | 8,180 | +30 | +0.4 | 642,100 |
| 5/31 | 7,630 | 8,210 | 7,630 | 8,150 | +580 | +7.7 | 757,300 |
| 5/24 | 7,540 | 7,720 | 7,270 | 7,570 | +30 | +0.4 | 514,400 |
| 5/17 | 8,300 | 8,330 | 7,370 | 7,540 | -310 | -4.0 | 1,254,900 |
| 5/10 | 7,700 | 7,900 | 7,440 | 7,850 | +170 | +2.2 | 626,500 |
| 5/2 | 7,500 | 7,830 | 7,480 | 7,680 | +130 | +1.7 | 378,800 |
| 4/26 | 7,150 | 7,570 | 7,120 | 7,550 | +330 | +4.6 | 565,300 |
▶︎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
