！決算発表予定日 2024/05/14
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
1,120
円
(21:33)
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) | 763 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,176 (24/03/27) | 960 (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 | 1,122 | 1,138 | 1,112 | 1,125 | +7 | +0.6 | 1,108,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,096 | 1,118 | 1,081 | 1,118 | +44 | +4.1 | 1,499,700 |
| 4/19 | 1,133 | 1,143 | 1,048 | 1,074 | -66 | -5.8 | 2,207,900 |
| 4/12 | 1,115 | 1,154 | 1,106 | 1,140 | +35 | +3.2 | 1,795,900 |
| 4/5 | 1,169 | 1,170 | 1,087 | 1,105 | -57 | -4.9 | 2,517,600 |
| 3/29 | 1,152 | 1,176 | 1,110 | 1,162 | +12 | +1.0 | 3,432,100 |
| 3/22 | 1,074 | 1,150 | 1,064 | 1,150 | +86 | +8.1 | 2,263,000 |
| 3/15 | 1,066 | 1,070 | 1,028 | 1,064 | -10 | -0.9 | 3,198,500 |
| 3/8 | 1,106 | 1,108 | 1,056 | 1,074 | -32 | -2.9 | 2,862,000 |
| 3/1 | 1,082 | 1,116 | 1,080 | 1,106 | +24 | +2.2 | 2,584,000 |
| 2/22 | 1,062 | 1,084 | 1,060 | 1,082 | +22 | +2.1 | 1,469,000 |
| 2/16 | 1,068 | 1,072 | 1,048 | 1,060 | -4 | -0.4 | 2,441,000 |
| 2/9 | 1,076 | 1,100 | 1,046 | 1,064 | -4 | -0.4 | 3,751,000 |
| 2/2 | 1,060 | 1,078 | 1,056 | 1,068 | +12 | +1.1 | 1,991,500 |
| 1/26 | 1,042 | 1,072 | 1,036 | 1,056 | +20 | +1.9 | 2,848,000 |
| 1/19 | 1,022 | 1,060 | 1,022 | 1,036 | +14 | +1.4 | 1,980,000 |
| 1/12 | 1,000 | 1,038 | 1,000 | 1,022 | +29 | +2.9 | 2,183,500 |
| 1/5 | 969 | 995 | 960 | 993 | +25 | +2.6 | 842,500 |
| 12/29 | 968 | 972 | 949 | 968 | +14 | +1.5 | 1,406,500 |
| 12/22 | 945 | 959 | 932 | 954 | -3 | -0.3 | 2,454,500 |
| 12/15 | 990 | 1,000 | 954 | 957 | -27 | -2.7 | 2,281,000 |
| 12/8 | 991 | 1,010 | 981 | 984 | -7 | -0.7 | 2,218,000 |
| 12/1 | 998 | 1,004 | 981 | 991 | +2 | +0.2 | 1,817,000 |
| 11/24 | 974 | 990 | 962 | 989 | +17 | +1.8 | 1,533,000 |
| 11/17 | 1,020 | 1,020 | 944 | 972 | -62 | -6.0 | 4,041,500 |
| 11/10 | 999 | 1,034 | 940 | 1,034 | +55 | +5.6 | 4,145,000 |
| 11/2 | 930 | 995 | 916 | 979 | +39 | +4.2 | 3,604,500 |
| 10/27 | 930 | 940 | 904 | 940 | -3 | -0.3 | 2,666,500 |
| 10/20 | 959 | 973 | 940 | 943 | -24 | -2.5 | 1,712,000 |
| 10/13 | 966 | 977 | 956 | 967 | +23 | +2.4 | 1,733,000 |
| 10/6 | 982 | 997 | 901 | 944 | -38 | -3.9 | 3,026,500 |
▶︎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