！決算発表予定日 2024/05/10
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 |
|---|---|
| 7,810 (24/05/01) | 3,345 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,810 (24/05/01) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 7,500 | 7,830 | 7,480 | 7,680 | +130 | +1.7 | 494,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 7,150 | 7,570 | 7,120 | 7,550 | +330 | +4.6 | 565,300 |
| 4/19 | 7,580 | 7,710 | 7,110 | 7,220 | -420 | -5.5 | 755,300 |
| 4/12 | 7,000 | 7,680 | 6,930 | 7,640 | +1,070 | +16.3 | 1,151,400 |
| 4/5 | 6,430 | 6,650 | 6,240 | 6,570 | +210 | +3.3 | 594,200 |
| 3/29 | 6,290 | 6,520 | 6,220 | 6,360 | +170 | +2.8 | 618,400 |
| 3/22 | 5,840 | 6,210 | 5,800 | 6,190 | +350 | +6.0 | 467,300 |
| 3/15 | 5,680 | 5,950 | 5,420 | 5,840 | +80 | +1.4 | 636,300 |
| 3/8 | 5,220 | 5,810 | 5,160 | 5,760 | +500 | +9.5 | 501,100 |
| 3/1 | 5,500 | 5,510 | 5,130 | 5,260 | -230 | -4.2 | 569,800 |
| 2/22 | 5,100 | 5,500 | 5,090 | 5,490 | +380 | +7.4 | 492,800 |
| 2/16 | 5,110 | 5,410 | 5,010 | 5,110 | +50 | +1.0 | 1,021,200 |
| 2/9 | 4,465 | 5,060 | 4,310 | 5,060 | +610 | +13.7 | 555,800 |
| 2/2 | 4,355 | 4,475 | 4,350 | 4,450 | +110 | +2.5 | 315,400 |
| 1/26 | 4,310 | 4,450 | 4,270 | 4,340 | +40 | +0.9 | 392,300 |
| 1/19 | 4,150 | 4,350 | 4,125 | 4,300 | +180 | +4.4 | 421,500 |
| 1/12 | 4,030 | 4,150 | 4,010 | 4,120 | +120 | +3.0 | 286,400 |
| 1/5 | 3,945 | 4,020 | 3,870 | 4,000 | +70 | +1.8 | 149,800 |
| 12/29 | 3,970 | 3,975 | 3,860 | 3,930 | +30 | +0.8 | 271,700 |
| 12/22 | 3,800 | 3,945 | 3,780 | 3,900 | +60 | +1.6 | 306,900 |
| 12/15 | 3,900 | 3,915 | 3,765 | 3,840 | -15 | -0.4 | 418,200 |
| 12/8 | 4,020 | 4,030 | 3,830 | 3,855 | -185 | -4.6 | 421,800 |
| 12/1 | 4,000 | 4,060 | 3,935 | 4,040 | +80 | +2.0 | 356,800 |
| 11/24 | 4,000 | 4,050 | 3,905 | 3,960 | -5 | -0.1 | 335,300 |
| 11/17 | 4,130 | 4,135 | 3,885 | 3,965 | -135 | -3.3 | 863,500 |
| 11/10 | 4,505 | 4,535 | 4,025 | 4,100 | -335 | -7.6 | 889,900 |
| 11/2 | 4,360 | 4,520 | 4,260 | 4,435 | +35 | +0.8 | 273,600 |
| 10/27 | 4,400 | 4,525 | 4,270 | 4,400 | -25 | -0.6 | 387,400 |
| 10/20 | 4,480 | 4,555 | 4,370 | 4,425 | -105 | -2.3 | 356,200 |
| 10/13 | 4,570 | 4,685 | 4,500 | 4,530 | +30 | +0.7 | 247,000 |
| 10/6 | 4,780 | 4,805 | 4,340 | 4,500 | -240 | -5.1 | 634,900 |
▶︎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