！決算発表予定日 2024/05/15
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
3,009
円
取引時間外
(23:53)
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 |
|---|---|
| 3,155.0 (24/03/08) | 1,991.5 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,155.0 (24/03/08) | 2,403.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 2,994.5 | 3,008.0 | 2,984.0 | 2,995.5 | -10.5 | -0.4 | 7,566,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/21 | 3,000.0 | 3,048.0 | 2,970.5 | 3,043.0 | +91.5 | +3.1 | 19,190,000 |
| 3/19 | 2,952.5 | 3,007.0 | 2,908.0 | 2,951.5 | -14.5 | -0.5 | 24,788,200 |
| 3/18 | 2,960.0 | 2,968.0 | 2,931.5 | 2,966.0 | +56.0 | +1.9 | 13,898,000 |
| 3/15 | 2,899.0 | 2,962.5 | 2,892.0 | 2,910.0 | +11.0 | +0.4 | 17,218,200 |
| 3/14 | 2,918.5 | 2,947.0 | 2,883.5 | 2,899.0 | -19.5 | -0.7 | 12,791,900 |
| 3/13 | 2,980.0 | 2,996.0 | 2,897.5 | 2,918.5 | -10.5 | -0.4 | 14,921,600 |
| 3/12 | 2,957.5 | 2,966.5 | 2,900.0 | 2,929.0 | -73.0 | -2.4 | 17,548,700 |
| 3/11 | 3,150.0 | 3,151.0 | 2,972.5 | 3,002.0 | -148.0 | -4.7 | 30,085,100 |
| 3/8 | 3,050.0 | 3,155.0 | 3,027.0 | 3,150.0 | +151.5 | +5.1 | 36,524,700 |
| 3/7 | 2,957.5 | 3,011.0 | 2,955.0 | 2,998.5 | +65.0 | +2.2 | 19,669,400 |
| 3/6 | 2,883.5 | 2,935.5 | 2,874.0 | 2,933.5 | +55.5 | +1.9 | 18,002,200 |
| 3/5 | 2,852.0 | 2,887.0 | 2,840.0 | 2,878.0 | +42.5 | +1.5 | 14,936,200 |
| 3/4 | 2,858.0 | 2,859.0 | 2,821.5 | 2,835.5 | -3.0 | -0.1 | 11,860,000 |
| 3/1 | 2,799.0 | 2,853.0 | 2,787.0 | 2,838.5 | +37.5 | +1.3 | 15,180,300 |
| 2/29 | 2,775.0 | 2,803.5 | 2,755.0 | 2,801.0 | +29.0 | +1.1 | 15,574,500 |
| 2/28 | 2,810.0 | 2,821.0 | 2,739.0 | 2,772.0 | -25.0 | -0.9 | 14,738,900 |
| 2/27 | 2,774.0 | 2,828.5 | 2,761.0 | 2,797.0 | +42.0 | +1.5 | 18,318,300 |
| 2/26 | 2,738.0 | 2,787.5 | 2,717.5 | 2,755.0 | +16.5 | +0.6 | 15,602,000 |
| 2/22 | 2,744.5 | 2,752.0 | 2,728.5 | 2,738.5 | +11.5 | +0.4 | 10,540,700 |
| 2/21 | 2,745.0 | 2,746.5 | 2,708.5 | 2,727.0 | -9.0 | -0.3 | 8,862,200 |
| 2/20 | 2,770.0 | 2,781.5 | 2,721.0 | 2,736.0 | -30.5 | -1.1 | 13,045,600 |
| 2/19 | 2,726.0 | 2,766.5 | 2,722.0 | 2,766.5 | +41.0 | +1.5 | 15,275,900 |
| 2/16 | 2,689.0 | 2,733.5 | 2,686.0 | 2,725.5 | +60.5 | +2.3 | 15,312,200 |
| 2/15 | 2,700.0 | 2,702.5 | 2,664.0 | 2,665.0 | -18.0 | -0.7 | 10,388,800 |
| 2/14 | 2,709.5 | 2,720.5 | 2,682.0 | 2,683.0 | -22.5 | -0.8 | 10,074,200 |
| 2/13 | 2,695.0 | 2,716.5 | 2,678.5 | 2,705.5 | +45.0 | +1.7 | 11,602,300 |
| 2/9 | 2,666.0 | 2,687.0 | 2,626.5 | 2,660.5 | -15.0 | -0.6 | 11,033,300 |
| 2/8 | 2,724.0 | 2,726.0 | 2,668.5 | 2,675.5 | -44.5 | -1.6 | 14,500,600 |
| 2/7 | 2,720.0 | 2,727.0 | 2,700.5 | 2,720.0 | 0 | 0.0 | 9,566,600 |
| 2/6 | 2,771.5 | 2,786.5 | 2,720.0 | 2,720.0 | -78.5 | -2.8 | 15,318,300 |
▶︎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