！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
2,963
円
(23:57)
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) | 1,915.5 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,155.0 (24/03/08) | 2,403.0 (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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,000.0 | 3,062.0 | 2,904.0 | 2,942.0 | -98.0 | -3.2 | 57,520,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 2,950.0 | 3,053.0 | 2,939.5 | 3,040.0 | +106.5 | +3.6 | 46,712,500 |
| 4/5 | 3,045.0 | 3,049.0 | 2,881.0 | 2,933.5 | -112.5 | -3.7 | 53,315,400 |
| 3/29 | 3,090.0 | 3,099.0 | 2,987.0 | 3,046.0 | -53.0 | -1.7 | 65,423,600 |
| 3/22 | 2,960.0 | 3,106.0 | 2,908.0 | 3,099.0 | +189.0 | +6.5 | 75,621,600 |
| 3/15 | 3,150.0 | 3,151.0 | 2,883.5 | 2,910.0 | -240.0 | -7.6 | 92,565,500 |
| 3/8 | 2,858.0 | 3,155.0 | 2,821.5 | 3,150.0 | +311.5 | +11.0 | 100,992,500 |
| 3/1 | 2,738.0 | 2,853.0 | 2,717.5 | 2,838.5 | +100.0 | +3.7 | 79,414,000 |
| 2/22 | 2,726.0 | 2,781.5 | 2,708.5 | 2,738.5 | +13.0 | +0.5 | 47,724,400 |
| 2/16 | 2,695.0 | 2,733.5 | 2,664.0 | 2,725.5 | +65.0 | +2.4 | 47,377,500 |
| 2/9 | 2,729.0 | 2,799.0 | 2,626.5 | 2,660.5 | -26.0 | -1.0 | 77,396,500 |
| 2/2 | 2,631.0 | 2,702.5 | 2,628.5 | 2,686.5 | +76.5 | +2.9 | 57,822,900 |
| 1/26 | 2,559.0 | 2,702.0 | 2,557.5 | 2,610.0 | +66.5 | +2.6 | 76,985,300 |
| 1/19 | 2,532.5 | 2,578.0 | 2,527.5 | 2,543.5 | +25.0 | +1.0 | 46,583,600 |
| 1/12 | 2,551.0 | 2,575.0 | 2,481.0 | 2,518.5 | -29.5 | -1.2 | 46,411,200 |
| 1/5 | 2,430.0 | 2,548.0 | 2,403.0 | 2,548.0 | +135.5 | +5.6 | 23,962,000 |
| 12/29 | 2,397.0 | 2,433.0 | 2,344.0 | 2,412.5 | +29.0 | +1.2 | 38,481,000 |
| 12/22 | 2,352.0 | 2,396.0 | 2,293.5 | 2,383.5 | -7.0 | -0.3 | 57,673,800 |
| 12/15 | 2,489.0 | 2,523.5 | 2,379.5 | 2,390.5 | -82.5 | -3.3 | 60,294,900 |
| 12/8 | 2,520.0 | 2,529.0 | 2,413.5 | 2,473.0 | -52.0 | -2.1 | 55,363,400 |
| 12/1 | 2,543.0 | 2,587.0 | 2,481.0 | 2,525.0 | -7.5 | -0.3 | 53,787,500 |
| 11/24 | 2,529.0 | 2,577.0 | 2,512.5 | 2,532.5 | -0.5 | +0.0 | 32,301,900 |
| 11/17 | 2,469.5 | 2,564.5 | 2,452.0 | 2,533.0 | +84.5 | +3.5 | 66,673,900 |
| 11/10 | 2,630.0 | 2,630.0 | 2,316.5 | 2,448.5 | -182.5 | -6.9 | 80,965,600 |
| 11/2 | 2,546.5 | 2,675.0 | 2,489.0 | 2,631.0 | +78.0 | +3.1 | 86,378,300 |
| 10/27 | 2,540.0 | 2,557.5 | 2,441.0 | 2,553.0 | +7.0 | +0.3 | 44,601,700 |
| 10/20 | 2,508.0 | 2,591.5 | 2,481.0 | 2,546.0 | +19.5 | +0.8 | 44,237,200 |
| 10/13 | 2,502.5 | 2,597.0 | 2,499.0 | 2,526.5 | +36.0 | +1.5 | 39,307,500 |
| 10/6 | 2,560.0 | 2,608.5 | 2,416.5 | 2,490.5 | -50.5 | -2.0 | 60,619,400 |
| 9/29 | 2,685.0 | 2,685.5 | 2,536.0 | 2,541.0 | -169.5 | -6.3 | 68,846,800 |
| 9/22 | 2,636.5 | 2,724.5 | 2,635.0 | 2,710.5 | +70.5 | +2.7 | 67,103,700 |
▶︎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