[8411 東証1部] みずほフィナンシャルグループ 日足 時系列データ

[8411 東証1部] みずほフィナンシャルグループ (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-21199.00199.70198.00198.2015397060030622704900
2017-09-20195.70196.50195.50195.9012575880024648960610
2017-09-19194.70195.90194.00195.8016092120031390799840
2017-09-15189.00191.80188.90191.2013346600025470607410
2017-09-14191.30192.00189.60189.7010866160020737550780
2017-09-13191.10192.20191.00191.1010155110019452201060
2017-09-12189.00189.90189.00189.3011903300022544681840
2017-09-11187.00189.20186.70187.2011174660020994210820
2017-09-08186.00186.20185.40185.5012358080022956617240
2017-09-07187.20187.50186.10186.1010040200018736732430
2017-09-06186.90186.90186.00186.4012348950023018225480
2017-09-05188.50188.90187.10187.609963880018716709110
2017-09-04188.70189.80188.00188.109628150018155863220
2017-09-01190.00190.00188.20189.1010516750019873326670
2017-08-31188.00190.40187.90189.1014626360027655965670
2017-08-30188.50188.50187.50187.5010541750019807796010
2017-08-29187.00187.60186.10187.5012563910023492975400
2017-08-28188.00188.50187.10187.609030530016933464400
2017-08-25187.80188.70187.40187.908490290015966877620
2017-08-24187.20188.70187.00187.009228530017317889140
2017-08-23188.80189.00187.20187.209739800018293456710
2017-08-22187.50188.00187.00187.309023730016912322600
2017-08-21189.20189.30187.50187.509849140018518089520
2017-08-18188.50189.10187.80189.0014465140027271480640
2017-08-17190.90191.50190.10190.806678660012746028260
2017-08-16190.90192.20190.50191.607185370013756083850
2017-08-15190.70193.00190.50191.0013515080025883532100
2017-08-14188.00189.20187.00188.3018969290035734018430
2017-08-10192.80192.90190.40190.9017378010033247107110
2017-08-09194.10194.40193.00193.7011962080023149211310
2017-08-08195.00195.10194.20194.706932240013496782300
2017-08-07194.80195.60194.70195.107666490014961420420
2017-08-04193.90194.10193.50193.707370920014280393560
2017-08-03194.50194.90193.80194.409862100019159302150
2017-08-02196.50196.60194.30194.3011961910023343174910
2017-08-01195.00195.60194.00195.3017564140034204532190
2017-07-31196.10197.50195.50196.4010036840019737342780
2017-07-28197.40197.40195.90196.5011284850022186928950
2017-07-27198.00198.90197.10197.807949180015727600480
2017-07-26199.20199.60198.30198.708322910016562953680
2017-07-25196.50198.00196.20196.707623180015034137020
2017-07-24197.00197.00195.30196.2013810060027076395540
2017-07-21198.60198.80198.00198.408006190015877447890
2017-07-20198.70199.50198.10199.307012180013950106590
2017-07-19198.20199.20197.60198.607533030014949275300
2017-07-18199.60199.70198.30199.309772520019466726550
2017-07-14201.00201.60200.20201.008333160016754147840
2017-07-13202.20202.60199.70199.9012763630025637731670
2017-07-12204.30204.40202.60202.608479260017234756570
2017-07-11204.90205.40204.40205.006690690013716141140
2017-07-10206.70206.70204.00204.609985740020451167930
2017-07-07205.40207.40205.30205.909269500019116017320
2017-07-06208.90208.90207.10207.609210440019130223730
2017-07-05206.00208.50205.90208.5012360520025616895330
2017-07-04207.00208.00205.50205.909545230019728576850
2017-07-03204.50205.40203.50205.308169930016725260460
2017-06-30205.10207.00203.90205.4015564180031987718600
2017-06-29208.00209.40205.50205.7020561450042659894500
2017-06-28200.50204.50200.40204.0022142230044939189030
2017-06-27198.30199.10197.90198.008571960017006754280
2017-06-26198.70198.80197.40197.409133250018079015710
2017-06-23198.90199.40197.70199.306910520013737999170
2017-06-22198.00199.00197.10198.108788180017413425300
2017-06-21198.20198.40197.10198.009655350019087064390
2017-06-20200.40200.70198.30198.3010708670021375000940
2017-06-19197.70198.50197.10197.707881960015599448510
2017-06-16198.00199.80197.50198.2012361180024543186850
2017-06-15199.00199.80196.70196.9014097640027880657770
2017-06-14202.40202.80199.80200.309598280019295697870
2017-06-13200.70202.10200.30201.008400120016913035160
2017-06-12201.00203.40200.60200.7012231610024675190130
2017-06-09198.90200.40198.10199.7015694140031296039870
2017-06-08198.30200.50197.20197.4017307500034342113170
2017-06-07196.00197.70195.20197.0010569550020771395690
2017-06-06197.00198.60196.30196.709997890019742685840
2017-06-05197.60197.90196.40197.0010625750020945506730
2017-06-02195.10200.90195.00200.1017560430034933279840
2017-06-01192.30195.80192.20194.1010745200020880129460
2017-05-31193.60193.80192.40192.809995010019285599150
2017-05-30194.60195.40194.20195.206093630011872874420
2017-05-29195.40196.10194.70195.005928740011582106320
2017-05-26196.40197.40195.20195.207478140014667891680
2017-05-25198.00198.20196.50196.809408500018566859280
2017-05-24199.00199.60197.40198.509030530017942238090
2017-05-23196.30197.50195.20197.107576950014888220300
2017-05-22197.20197.70196.70197.006049180011925261330
2017-05-19194.40197.00194.20196.1011408540022308169170
2017-05-18194.00194.00192.20193.4016819300032509608420
2017-05-17200.10200.40197.90198.0017663330035072779200
2017-05-16207.60207.70202.50203.1012689760025943604600
2017-05-15207.30207.40205.10207.108177690016867651260
2017-05-12209.00209.80207.90209.007723040016123438100
2017-05-11209.40210.70208.20210.2010338590021674005430
2017-05-10210.00210.40208.80208.908827440018479584660
2017-05-09210.00210.20208.80209.408055870016877178130
2017-05-08209.30210.20209.10209.9014644430030720540330
2017-05-02205.90207.50205.60206.709070760018755811400
2017-05-01203.00205.40202.40205.207952430016223564520
2017-04-28205.90206.30203.10203.609520090019470162160
2017-04-27204.90207.30204.50206.809820780020248112330
2017-04-26204.60206.40203.70206.2012329180025336223450
2017-04-25198.60202.50198.40202.1012060660024244000070
2017-04-24198.00199.50197.60198.1010751730021343656940
2017-04-21196.80197.30195.10196.0011921070023403643690
2017-04-20192.00195.70191.40194.0012572180024411970320
2017-04-19190.40192.90189.30191.3013783230026333396740
2017-04-18191.70193.20190.70191.1012444820023882634720
2017-04-17188.10189.20186.70189.0010202260019180398430
2017-04-14188.00189.90187.50189.1010973450020711496660
2017-04-13191.00191.00189.10190.0013870490026340637470
2017-04-12192.10193.20191.50192.8011043710021234778780
2017-04-11195.00195.00193.10194.709977340019378220490
2017-04-10194.90196.60194.80196.3010171750019900099060
2017-04-07194.30196.20192.80193.9016058030031223143710
2017-04-06194.90194.90192.30193.1018032890034894617600
2017-04-05200.00200.10196.40197.2015454780030557160720
2017-04-04200.00200.40198.00199.1015485470030782218490
2017-04-03204.40204.60200.30201.1015097180030453472830
2017-03-31208.30209.30204.00204.0014361560029678944550
2017-03-30207.50208.20206.70207.309779740020284311710
2017-03-29209.30210.10208.10208.9010901200022776248290
2017-03-28210.10211.50209.50210.9015495330032652568690
2017-03-27208.30208.40207.10208.1013182040027401048440
2017-03-24207.40211.10207.20209.7013596830028505146960
2017-03-23207.20208.00206.10206.8015166540031380526210
2017-03-22207.80207.90206.00206.5021457860044384657290
2017-03-21212.00212.20211.00211.0013347670028197302620
2017-03-17212.10213.00211.90212.7011478010024372911320
2017-03-16212.20213.30211.90212.2010478930022262837090
2017-03-15212.60213.70211.90213.208460080017996424570
2017-03-14214.20214.20212.80213.009545490020362142240
2017-03-13213.70214.40213.20213.908066340017258515820
2017-03-10212.50214.10211.90214.1017468250037218873910
2017-03-09211.90212.20211.00211.308343460017643791740
2017-03-08211.20211.40210.50211.307437370015690266920
2017-03-07211.60212.50210.70211.409654720020414149470
2017-03-06211.70213.20210.70212.4010248060021713631980
2017-03-03213.80214.00211.50212.6012604290026805097900
2017-03-02213.70215.00213.10213.3020306160043444278570
2017-03-01210.30211.20208.50210.5016192380033969864040
2017-02-28209.10210.60208.90209.7011602430024338146670
2017-02-27209.80210.00208.00208.4014957140031211088090
2017-02-24210.70211.80210.00211.108522340017988189720
2017-02-23211.80211.90209.70211.4010506980022156970440
2017-02-22212.40212.50211.10212.009060370019187481120
2017-02-21210.90212.30210.30211.708261420017480537830
2017-02-20208.50210.50207.90210.408431210017654752030
2017-02-17209.90211.00208.50209.7010350080021688145360
2017-02-16211.50212.50209.40210.7012879770027151049570
2017-02-15211.10213.00210.80210.9012985930027480644490
2017-02-14212.10212.10208.50208.5011889900024982940100
2017-02-13213.40213.90211.00211.2011248980023844630030
2017-02-10210.00211.50209.20210.8017206000036222712470
2017-02-09208.00208.20206.70207.1010917530022631949540
2017-02-08208.80209.50207.60209.208780920018313346670
2017-02-07208.60209.90207.40208.5010093310021049830120
2017-02-06212.20213.60208.80209.5016335480034469815190
2017-02-03206.70210.80206.10207.9019930040041519404580
2017-02-02209.10209.20205.40206.0013027510026943752630
2017-02-01206.00209.00205.70208.7014299830029629920160
2017-01-31210.20212.40210.10210.3012141620025646310430
2017-01-30215.00215.40213.20214.509649900020678249040
2017-01-27214.80217.30214.50216.6020887370045154432510
2017-01-26210.00213.00209.60212.9021479410045440318480
2017-01-25209.00209.00206.00206.7013787890028594187080
2017-01-24209.20209.50205.50205.9017465160036138921820
2017-01-23211.00212.10209.70211.2010460240022077294570
2017-01-20212.60213.60210.90212.8011091320023561690990
2017-01-19210.10214.30210.00211.6014154690029976312120
2017-01-18207.20208.00204.40207.3016115180033216541880
2017-01-17210.00210.10207.10208.3014775480030828024050
2017-01-16214.40214.70211.40211.7010760240022904358270
2017-01-13212.70213.90212.10213.9010223020021798437730
2017-01-12214.00214.30211.60212.8013626980028983880470
2017-01-11213.30215.90213.10215.6012106760025979782550
2017-01-10213.60214.30212.10212.1012121470025819022780
2017-01-06213.90215.10212.90214.4012759430027308924450
2017-01-05217.00217.20215.00216.5013544740029274034490
2017-01-04214.00216.60213.40215.7018274010039355059900
2016-12-30206.30210.90206.00209.8013488160028205210670
2016-12-29212.40212.50208.20209.2017876390037485876130
2016-12-28216.50216.80214.00214.5010076300021655841710
2016-12-27214.00217.70213.60215.7015200630032846976580
2016-12-26215.10216.10213.80214.9013628900029272048480
2016-12-22218.00218.30214.30217.2017383510037614525330
2016-12-21220.00221.80218.70219.2016321880035887366680
2016-12-20220.30220.60217.20219.4013981480030610229870
2016-12-19222.40223.70220.70220.9014276620031647542990
2016-12-16222.50224.50221.60224.3025572570057122053280
2016-12-15220.60223.40218.60219.5021883220048287857490
2016-12-14220.20220.70218.20220.1015823560034772790710
2016-12-13217.00220.50217.00220.0019481420042679681820
2016-12-12224.60225.30216.20220.7030902860068459540650
2016-12-09220.00222.30219.00221.8028872450063794711240
2016-12-08219.00220.20217.30219.4024192180052966812720
2016-12-07214.50216.90213.90216.3022325030048108960650
2016-12-06211.50213.00210.90212.3021264080045084607590
2016-12-05210.00210.80206.60208.3019922780041500468730
2016-12-02206.10213.50205.70211.6045087620094705783720
2016-12-01205.90206.90204.10205.3027658020056821656090
2016-11-30203.50204.70201.20202.6023114030046925683170
2016-11-29199.60203.60198.90203.0020060510040495586270
2016-11-28196.00203.10195.70202.1024954520049917829990
2016-11-25201.20202.60196.00198.0022040490043787443850
2016-11-24205.00205.10200.60201.2022413170045436701720
2016-11-22201.00202.10199.30201.3015699560031534004280
2016-11-21198.20202.00196.60201.2021477500042931805840
2016-11-18204.00204.10197.00197.1030603270061260842820
2016-11-17194.60197.90193.30197.9031558230061691568500
2016-11-16191.90199.80191.40199.00511667800100566965980
2016-11-15186.90191.10185.20187.3037720940070770620800
2016-11-14184.50186.00183.80184.9024787650045799783500
2016-11-11180.00184.80179.00183.2046223090084487554190
2016-11-10176.00177.90174.60176.6037006810065321840190
2016-11-09176.60178.20163.50166.0050086660084947422230
2016-11-08175.60177.50174.90175.7013873920024424722440
2016-11-07174.00175.50173.30175.0016307450028472899430
2016-11-04171.50173.00170.00171.9016035840027469155530
2016-11-02175.00175.10172.80173.7016139340028065971420
2016-11-01177.60178.70176.00177.6014082000024987239400
2016-10-31174.60177.20174.50177.1017558500030915408350
2016-10-28174.50175.60174.00175.3020528610035939555930
2016-10-27171.60173.30171.10172.8013080640022522612520
2016-10-26171.40171.90170.60171.508334790014280755500
2016-10-25171.00172.90171.00171.4012324790021167654500
2016-10-24170.90171.30169.40169.909464930016101490710
2016-10-21171.50172.70170.20170.9013696960023507703270
2016-10-20168.00170.90167.60170.9014555710024717983800
2016-10-19168.00168.70166.60167.7013040890021865325030
2016-10-18167.40167.40165.50167.0011890940019788424920
2016-10-17167.80169.20166.70167.7011096790018629073150
2016-10-14166.70167.60165.80167.3011949600019925043820
2016-10-13168.30170.30167.30167.8011893460020039243880
2016-10-12170.00170.30167.70168.0017610290029710837400
2016-10-11174.00175.30172.10172.4011154820019355571070
2016-10-07174.00174.60171.80173.209310160016105559240
2016-10-06175.00176.20173.30173.4014763820025809823330
2016-10-05172.50173.30170.80172.4011887300020467144610
2016-10-04169.10173.00169.10171.6013500540023179553670
2016-10-03170.00171.10168.50168.7013399180022753929870
2016-09-30169.40170.50168.40168.6017851840030209609540
2016-09-29172.80173.80171.20172.4014175310024463334460
2016-09-28173.50174.70170.90171.3016359310028180119640
2016-09-27176.60178.40174.20178.2026051320045957133310
2016-09-26182.10182.90179.90180.2012108110021959829290
2016-09-23183.00184.40181.50182.5024040330043950272410
2016-09-21174.80186.40172.50186.1041547150075202517480
2016-09-20172.80175.90172.60174.2016224240028313651900
2016-09-16171.60174.50170.90173.4019039280032937491580
2016-09-15171.50172.00169.70170.5014010810023890096050

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog