7,704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) |
---|---|---|---|---|---|---|
2025/02/19 | 8,380.0 | 8,420.0 | 8,210.0 | 8,230.0 | 8,230.0 | 166,200 |
2025/02/18 | 8,420.0 | 8,600.0 | 8,360.0 | 8,390.0 | 8,390.0 | 108,400 |
2025/02/17 | 8,380.0 | 8,470.0 | 8,320.0 | 8,360.0 | 8,360.0 | 126,100 |
2025/02/14 | 8,420.0 | 8,600.0 | 8,350.0 | 8,440.0 | 8,440.0 | 114,700 |
2025/02/13 | 8,460.0 | 8,460.0 | 8,320.0 | 8,380.0 | 8,380.0 | 116,800 |
2025/02/12 | 8,610.0 | 8,640.0 | 8,410.0 | 8,480.0 | 8,480.0 | 171,000 |
2025/02/10 | 9,100.0 | 9,110.0 | 8,380.0 | 8,690.0 | 8,690.0 | 324,000 |
2025/02/07 | 8,210.0 | 9,390.0 | 8,170.0 | 9,060.0 | 9,060.0 | 471,000 |
2025/02/06 | 8,250.0 | 8,440.0 | 8,250.0 | 8,360.0 | 8,360.0 | 109,200 |
2025/02/05 | 8,270.0 | 8,330.0 | 8,180.0 | 8,250.0 | 8,250.0 | 95,100 |
2025/02/04 | 8,390.0 | 8,490.0 | 8,270.0 | 8,270.0 | 8,270.0 | 103,900 |
2025/02/03 | 8,480.0 | 8,500.0 | 8,310.0 | 8,310.0 | 8,310.0 | 203,400 |
2025/01/31 | 8,840.0 | 8,890.0 | 8,700.0 | 8,700.0 | 8,700.0 | 290,600 |
2025/01/30 | 8,810.0 | 8,970.0 | 8,630.0 | 8,780.0 | 8,780.0 | 276,600 |
2025/01/29 | 8,650.0 | 8,950.0 | 8,650.0 | 8,890.0 | 8,890.0 | 124,800 |
2025/01/28 | 8,510.0 | 8,740.0 | 8,500.0 | 8,660.0 | 8,660.0 | 146,500 |
2025/01/27 | 8,550.0 | 8,600.0 | 8,480.0 | 8,570.0 | 8,570.0 | 198,700 |
2025/01/24 | 8,770.0 | 8,770.0 | 8,540.0 | 8,550.0 | 8,550.0 | 104,300 |
2025/01/23 | 8,690.0 | 8,740.0 | 8,640.0 | 8,680.0 | 8,680.0 | 64,600 |
2025/01/22 | 8,630.0 | 8,690.0 | 8,550.0 | 8,650.0 | 8,650.0 | 72,700 |
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。