7,712円
ミズノの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/03/21 | 7,950.0 | 7,970.0 | 7,850.0 | 7,870.0 | 7,870.0 | 74,700 |
| 2025/03/19 | 7,900.0 | 8,030.0 | 7,890.0 | 7,990.0 | 7,990.0 | 58,900 |
| 2025/03/18 | 7,850.0 | 7,940.0 | 7,820.0 | 7,840.0 | 7,840.0 | 68,300 |
| 2025/03/17 | 7,830.0 | 7,910.0 | 7,730.0 | 7,800.0 | 7,800.0 | 56,500 |
| 2025/03/14 | 7,640.0 | 7,850.0 | 7,630.0 | 7,830.0 | 7,830.0 | 65,000 |
| 2025/03/13 | 7,830.0 | 7,950.0 | 7,640.0 | 7,680.0 | 7,680.0 | 114,100 |
| 2025/03/12 | 7,530.0 | 7,840.0 | 7,530.0 | 7,730.0 | 7,730.0 | 138,900 |
| 2025/03/11 | 7,530.0 | 7,590.0 | 7,420.0 | 7,550.0 | 7,550.0 | 121,100 |
| 2025/03/10 | 7,800.0 | 7,860.0 | 7,670.0 | 7,680.0 | 7,680.0 | 72,200 |
| 2025/03/07 | 7,800.0 | 7,930.0 | 7,670.0 | 7,800.0 | 7,800.0 | 81,000 |
| 2025/03/06 | 7,950.0 | 7,960.0 | 7,850.0 | 7,920.0 | 7,920.0 | 47,500 |
| 2025/03/05 | 7,830.0 | 7,900.0 | 7,820.0 | 7,840.0 | 7,840.0 | 49,100 |
| 2025/03/04 | 8,040.0 | 8,100.0 | 7,820.0 | 7,900.0 | 7,900.0 | 84,800 |
| 2025/03/03 | 7,950.0 | 8,120.0 | 7,910.0 | 8,090.0 | 8,090.0 | 78,500 |
| 2025/02/28 | 7,870.0 | 7,950.0 | 7,830.0 | 7,840.0 | 7,840.0 | 82,500 |
| 2025/02/27 | 7,860.0 | 7,920.0 | 7,850.0 | 7,900.0 | 7,900.0 | 105,300 |
| 2025/02/26 | 7,910.0 | 7,930.0 | 7,810.0 | 7,890.0 | 7,890.0 | 88,200 |
| 2025/02/25 | 8,050.0 | 8,070.0 | 7,920.0 | 7,990.0 | 7,990.0 | 124,500 |
| 2025/02/21 | 8,220.0 | 8,320.0 | 8,100.0 | 8,100.0 | 8,100.0 | 140,300 |
| 2025/02/20 | 8,240.0 | 8,400.0 | 8,230.0 | 8,290.0 | 8,290.0 | 119,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ミズノの取引履歴を振り返りませんか？
ミズノの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
