8425東証P貸借
業種 その他金融業
みずほリース 株価時系列データ
PTS
1,129
円
(23:56)
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 |
---|---|
1,176 (24/03/27) | 687 (23/03/30) |
昨年来高値 | 昨年来安値 |
---|---|
1,176 (24/03/27) | 651 (23/01/06) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 1,153 | 1,164 | 1,110 | 1,113 | -49 | -4.2 | 893,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/27 | 1,160 | 1,176 | 1,156 | 1,162 | +6 | +0.5 | 871,000 |
3/26 | 1,144 | 1,158 | 1,144 | 1,156 | +12 | +1.1 | 393,500 |
3/25 | 1,152 | 1,156 | 1,142 | 1,144 | -6 | -0.5 | 523,000 |
3/22 | 1,142 | 1,150 | 1,126 | 1,150 | +24 | +2.1 | 559,000 |
3/21 | 1,122 | 1,128 | 1,112 | 1,126 | +24 | +2.2 | 609,000 |
3/19 | 1,080 | 1,104 | 1,074 | 1,102 | +24 | +2.2 | 552,500 |
3/18 | 1,074 | 1,080 | 1,064 | 1,078 | +14 | +1.3 | 542,500 |
3/15 | 1,050 | 1,070 | 1,050 | 1,064 | +6 | +0.6 | 492,500 |
3/14 | 1,040 | 1,060 | 1,040 | 1,058 | +18 | +1.7 | 367,500 |
3/13 | 1,058 | 1,064 | 1,032 | 1,040 | -10 | -1.0 | 532,000 |
3/12 | 1,050 | 1,054 | 1,028 | 1,050 | 0 | 0.0 | 809,000 |
3/11 | 1,066 | 1,066 | 1,042 | 1,050 | -24 | -2.2 | 997,500 |
3/8 | 1,066 | 1,080 | 1,056 | 1,074 | +6 | +0.6 | 664,000 |
3/7 | 1,078 | 1,082 | 1,062 | 1,068 | -8 | -0.7 | 745,000 |
3/6 | 1,074 | 1,082 | 1,072 | 1,076 | -4 | -0.4 | 450,000 |
3/5 | 1,082 | 1,082 | 1,072 | 1,080 | -4 | -0.4 | 401,500 |
3/4 | 1,106 | 1,108 | 1,082 | 1,084 | -22 | -2.0 | 601,500 |
3/1 | 1,098 | 1,106 | 1,092 | 1,106 | +6 | +0.6 | 432,500 |
2/29 | 1,114 | 1,116 | 1,098 | 1,100 | -10 | -0.9 | 638,000 |
2/28 | 1,100 | 1,116 | 1,100 | 1,110 | +12 | +1.1 | 560,000 |
2/27 | 1,092 | 1,106 | 1,092 | 1,098 | +6 | +0.6 | 461,000 |
2/26 | 1,082 | 1,098 | 1,080 | 1,092 | +10 | +0.9 | 492,500 |
2/22 | 1,080 | 1,082 | 1,072 | 1,082 | +4 | +0.4 | 359,500 |
2/21 | 1,074 | 1,082 | 1,072 | 1,078 | +6 | +0.6 | 360,500 |
2/20 | 1,082 | 1,084 | 1,068 | 1,072 | -6 | -0.6 | 328,000 |
2/19 | 1,062 | 1,078 | 1,060 | 1,078 | +18 | +1.7 | 421,000 |
2/16 | 1,056 | 1,072 | 1,056 | 1,060 | +8 | +0.8 | 692,000 |
2/15 | 1,068 | 1,068 | 1,048 | 1,052 | -6 | -0.6 | 498,000 |
2/14 | 1,066 | 1,066 | 1,048 | 1,058 | -10 | -0.9 | 588,500 |
2/13 | 1,068 | 1,070 | 1,056 | 1,068 | +4 | +0.4 | 662,500 |
▶︎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