！決算発表予定日 2025/02/03
8411東証P貸借
業種 銀行業
みずほフィナンシャルグループ 株価時系列データ
PTS
4,290
円
(23:37)
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 |
|---|---|
| 4,268 (25/01/29) | 2,392 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,268 (25/01/29) | 2,392 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 4,255 | 4,296 | 4,226 | 4,288 | +33 | +0.8 | 13,381,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 4,199 | 4,268 | 4,165 | 4,255 | +93 | +2.2 | 15,386,500 |
| 1/28 | 4,093 | 4,210 | 4,076 | 4,162 | +113 | +2.8 | 15,580,900 |
| 1/27 | 4,030 | 4,137 | 4,025 | 4,049 | +63 | +1.6 | 14,093,400 |
| 1/24 | 3,989 | 4,043 | 3,932 | 3,986 | +23 | +0.6 | 14,446,700 |
| 1/23 | 3,965 | 3,973 | 3,906 | 3,963 | +14 | +0.4 | 7,823,300 |
| 1/22 | 3,983 | 3,985 | 3,934 | 3,949 | -14 | -0.4 | 8,533,400 |
| 1/21 | 4,020 | 4,039 | 3,918 | 3,963 | -17 | -0.4 | 7,997,800 |
| 1/20 | 3,952 | 4,004 | 3,947 | 3,980 | +74 | +1.9 | 9,085,800 |
| 1/17 | 3,938 | 3,943 | 3,815 | 3,906 | -64 | -1.6 | 13,880,800 |
| 1/16 | 4,000 | 4,030 | 3,962 | 3,970 | -9 | -0.2 | 11,737,000 |
| 1/15 | 3,954 | 3,979 | 3,916 | 3,979 | +136 | +3.5 | 10,757,900 |
| 1/14 | 3,907 | 3,928 | 3,826 | 3,843 | -42 | -1.1 | 10,312,600 |
| 1/10 | 3,985 | 3,993 | 3,876 | 3,885 | -77 | -1.9 | 9,811,200 |
| 1/9 | 4,020 | 4,045 | 3,962 | 3,962 | -47 | -1.2 | 11,183,900 |
| 1/8 | 3,988 | 4,037 | 3,977 | 4,009 | +39 | +1.0 | 11,199,800 |
| 1/7 | 3,909 | 3,999 | 3,880 | 3,970 | +85 | +2.2 | 12,456,500 |
| 1/6 | 3,913 | 3,936 | 3,847 | 3,885 | +12 | +0.3 | 8,945,900 |
| 12/30 | 3,903 | 3,929 | 3,861 | 3,873 | -20 | -0.5 | 7,001,600 |
| 12/27 | 3,880 | 3,923 | 3,876 | 3,893 | +30 | +0.8 | 7,552,300 |
| 12/26 | 3,830 | 3,863 | 3,816 | 3,863 | +35 | +0.9 | 6,170,300 |
| 12/25 | 3,843 | 3,847 | 3,792 | 3,828 | -5 | -0.1 | 4,645,800 |
| 12/24 | 3,828 | 3,842 | 3,809 | 3,833 | +45 | +1.2 | 5,389,300 |
| 12/23 | 3,774 | 3,803 | 3,744 | 3,788 | +22 | +0.6 | 9,220,700 |
| 12/20 | 3,838 | 3,843 | 3,747 | 3,766 | -91 | -2.4 | 13,462,100 |
| 12/19 | 3,760 | 3,874 | 3,735 | 3,857 | +78 | +2.1 | 9,933,100 |
| 12/18 | 3,765 | 3,853 | 3,765 | 3,779 | 0 | 0.0 | 7,370,700 |
| 12/17 | 3,842 | 3,891 | 3,778 | 3,779 | -31 | -0.8 | 9,459,200 |
| 12/16 | 3,821 | 3,855 | 3,782 | 3,810 | -7 | -0.2 | 7,705,400 |
| 12/13 | 3,823 | 3,846 | 3,811 | 3,817 | -30 | -0.8 | 9,291,200 |
| 12/12 | 3,865 | 3,886 | 3,842 | 3,847 | +9 | +0.2 | 8,959,300 |
▶︎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
