！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
2,989
円
(23:58)
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) | 1,955.0 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,995.0 | 3,054.0 | 2,971.0 | 3,008.0 | +10.0 | +0.3 | 44,189,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 2,518.0 | 2,711.0 | 2,516.5 | 2,640.0 | +168.0 | +6.8 | 87,848,900 |
| 9/8 | 2,469.0 | 2,528.5 | 2,455.5 | 2,472.0 | +22.0 | +0.9 | 58,678,600 |
| 9/1 | 2,357.0 | 2,463.0 | 2,352.5 | 2,450.0 | +110.0 | +4.7 | 48,996,100 |
| 8/25 | 2,260.0 | 2,357.0 | 2,252.0 | 2,340.0 | +72.5 | +3.2 | 34,828,300 |
| 8/18 | 2,363.5 | 2,364.0 | 2,223.0 | 2,267.5 | -72.5 | -3.1 | 43,482,700 |
| 8/10 | 2,391.0 | 2,409.0 | 2,292.0 | 2,340.0 | -51.0 | -2.1 | 38,268,300 |
| 8/4 | 2,415.0 | 2,451.5 | 2,360.0 | 2,391.0 | +12.0 | +0.5 | 76,576,300 |
| 7/28 | 2,208.0 | 2,379.0 | 2,175.0 | 2,379.0 | +136.5 | +6.1 | 69,440,300 |
| 7/21 | 2,213.5 | 2,301.5 | 2,210.5 | 2,242.5 | +29.0 | +1.3 | 43,086,800 |
| 7/14 | 2,235.0 | 2,258.0 | 2,188.5 | 2,213.5 | +2.5 | +0.1 | 45,559,700 |
| 7/7 | 2,205.0 | 2,298.0 | 2,194.0 | 2,211.0 | +12.0 | +0.6 | 63,043,100 |
| 6/30 | 2,142.5 | 2,225.0 | 2,116.0 | 2,199.0 | +52.5 | +2.5 | 49,264,600 |
| 6/23 | 2,140.0 | 2,180.0 | 2,094.0 | 2,146.5 | +25.0 | +1.2 | 58,410,900 |
| 6/16 | 2,123.0 | 2,160.0 | 2,093.0 | 2,121.5 | -2.5 | -0.1 | 56,919,400 |
| 6/9 | 2,127.0 | 2,143.0 | 2,089.5 | 2,124.0 | +19.5 | +0.9 | 54,514,600 |
| 6/2 | 2,060.0 | 2,104.5 | 2,026.0 | 2,104.5 | +62.0 | +3.0 | 67,531,100 |
| 5/26 | 2,074.0 | 2,096.5 | 2,033.5 | 2,042.5 | -34.5 | -1.7 | 44,307,000 |
| 5/19 | 2,019.5 | 2,108.5 | 2,004.5 | 2,077.0 | +67.5 | +3.4 | 52,922,800 |
| 5/12 | 1,964.0 | 2,020.5 | 1,955.0 | 2,009.5 | +13.5 | +0.7 | 36,164,400 |
| 5/2 | 1,986.0 | 2,004.0 | 1,979.0 | 1,996.0 | +31.0 | +1.6 | 13,349,600 |
| 4/28 | 2,015.5 | 2,037.0 | 1,915.5 | 1,965.0 | -44.0 | -2.2 | 51,622,100 |
| 4/21 | 1,960.0 | 2,064.5 | 1,955.5 | 2,009.0 | +70.0 | +3.6 | 47,409,500 |
| 4/14 | 1,929.5 | 1,946.0 | 1,911.0 | 1,939.0 | +17.0 | +0.9 | 36,210,600 |
| 4/7 | 1,874.0 | 1,943.0 | 1,872.0 | 1,922.0 | +44.0 | +2.3 | 47,733,500 |
| 3/31 | 1,854.0 | 1,913.5 | 1,831.5 | 1,878.0 | +34.5 | +1.9 | 58,898,600 |
| 3/24 | 1,852.5 | 1,896.5 | 1,821.5 | 1,843.5 | -25.0 | -1.3 | 49,946,100 |
| 3/17 | 2,080.0 | 2,086.5 | 1,744.0 | 1,868.5 | -246.5 | -11.7 | 152,222,600 |
| 3/10 | 2,150.0 | 2,238.0 | 2,115.0 | 2,115.0 | -19.0 | -0.9 | 79,629,800 |
▶︎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