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
4,233.5
円
(23:55)
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 |
---|---|
4,493 (25/02/19) | 2,392 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
4,493 (25/02/19) | 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) |
---|---|---|---|---|---|---|---|
2/21 | 4,330 | 4,330 | 4,227 | 4,252 | -108 | -2.5 | 10,899,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/7 | 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 |
12/11 | 3,827 | 3,838 | 3,795 | 3,838 | +26 | +0.7 | 7,543,400 |
12/10 | 3,840 | 3,866 | 3,812 | 3,812 | -12 | -0.3 | 6,111,900 |
12/9 | 3,814 | 3,832 | 3,743 | 3,824 | +10 | +0.3 | 9,004,000 |
12/6 | 3,818 | 3,824 | 3,782 | 3,814 | -10 | -0.3 | 6,643,400 |
12/5 | 3,832 | 3,849 | 3,786 | 3,824 | +14 | +0.4 | 9,967,100 |
12/4 | 3,945 | 3,957 | 3,810 | 3,810 | -115 | -2.9 | 12,769,000 |
12/3 | 3,892 | 3,930 | 3,886 | 3,925 | +46 | +1.2 | 13,723,300 |
12/2 | 3,810 | 3,879 | 3,798 | 3,879 | +95 | +2.5 | 12,270,900 |
11/29 | 3,750 | 3,788 | 3,727 | 3,784 | +59 | +1.6 | 8,144,900 |
11/28 | 3,643 | 3,757 | 3,630 | 3,725 | +25 | +0.7 | 7,857,700 |
11/27 | 3,737 | 3,788 | 3,700 | 3,700 | -52 | -1.4 | 8,105,800 |
11/26 | 3,791 | 3,809 | 3,725 | 3,752 | -67 | -1.8 | 9,518,400 |
11/25 | 3,836 | 3,865 | 3,815 | 3,819 | -16 | -0.4 | 21,104,000 |
11/22 | 3,846 | 3,856 | 3,823 | 3,835 | -13 | -0.3 | 9,408,300 |
11/21 | 3,800 | 3,892 | 3,798 | 3,848 | +50 | +1.3 | 12,410,800 |
▶︎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