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
8,399
円
(13:33)
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) | 5,090 (24/02/19) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 2/17 | 8,380 | 8,470 | 8,320 | 8,410 | -30 | -0.4 | 77,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 4,770 | 4,880 | 4,655 | 4,740 | +30 | +0.6 | 553,900 |
| 9/22 | 4,710 | 4,900 | 4,625 | 4,710 | -40 | -0.8 | 440,100 |
| 9/15 | 4,545 | 4,775 | 4,415 | 4,750 | +245 | +5.4 | 691,700 |
| 9/8 | 4,690 | 4,775 | 4,500 | 4,505 | -165 | -3.5 | 455,100 |
| 9/1 | 4,635 | 4,715 | 4,535 | 4,670 | +105 | +2.3 | 466,100 |
| 8/25 | 4,440 | 4,725 | 4,380 | 4,565 | +100 | +2.2 | 901,500 |
| 8/18 | 4,300 | 4,570 | 4,275 | 4,465 | +170 | +4.0 | 1,171,800 |
| 8/10 | 3,510 | 4,355 | 3,475 | 4,295 | +760 | +21.5 | 1,475,200 |
| 8/4 | 3,745 | 3,770 | 3,490 | 3,535 | -145 | -3.9 | 467,600 |
| 7/28 | 3,665 | 3,735 | 3,625 | 3,680 | +65 | +1.8 | 327,700 |
| 7/21 | 3,695 | 3,755 | 3,615 | 3,615 | -60 | -1.6 | 381,400 |
| 7/14 | 3,750 | 3,770 | 3,670 | 3,675 | -55 | -1.5 | 363,200 |
| 7/7 | 3,735 | 3,800 | 3,660 | 3,730 | +20 | +0.5 | 378,400 |
| 6/30 | 3,795 | 3,820 | 3,675 | 3,710 | -85 | -2.2 | 603,200 |
| 6/23 | 3,860 | 3,935 | 3,760 | 3,795 | -35 | -0.9 | 644,100 |
| 6/16 | 3,710 | 3,920 | 3,690 | 3,830 | +140 | +3.8 | 791,400 |
| 6/9 | 3,630 | 3,770 | 3,585 | 3,690 | +95 | +2.6 | 476,200 |
| 6/2 | 3,685 | 3,710 | 3,510 | 3,595 | -45 | -1.2 | 490,700 |
▶︎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
