[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 
2017-04-25198.60202.50198.40202.1012060660024244000070
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
2016-09-14172.20174.30171.50173.3014769780025536237220
2016-09-13178.10178.40174.00175.1012349440021712295320
2016-09-12179.50180.20176.60178.0012601470022450710990
2016-09-09180.00181.60179.70180.1011804130021296745770
2016-09-08179.30180.60178.40179.5011804730021177914390
2016-09-07181.00181.50178.50180.8015804210028460825850
2016-09-06183.40184.60182.50183.7011298400020748646960
2016-09-05184.70186.40181.60182.1019850730036614498480
2016-09-02181.00181.80179.70181.3012802290023163575450
2016-09-01180.60183.80180.20181.4018914070034428751460
2016-08-31175.70180.60175.00179.7023374820041838624850
2016-08-30172.00174.00171.20173.2017986410031118581320
2016-08-29169.60172.80169.30171.5014653660025132517600
2016-08-26168.80169.00167.80167.908539180014377438580
2016-08-25169.20169.60167.40169.106769300011430785180
2016-08-24168.10170.00167.80168.509432880015919788340
2016-08-23168.20169.00166.60166.9010723670018005298240
2016-08-22168.10168.60165.70167.609554750015963247880
2016-08-19166.80169.20166.80168.1011511020019361227400
2016-08-18167.80170.30165.90166.2016660320027999109160
2016-08-17163.20168.50163.20168.1013643650022741197010
2016-08-16166.00166.30163.10163.1010396280017113376070
2016-08-15166.00167.20165.30165.307090730011777348250
2016-08-12168.00168.50165.30166.1012702360021203381590
2016-08-10166.40167.10165.20166.3011916730019803303920
2016-08-09168.50169.00166.40167.7012484130020945436840
2016-08-08165.10168.00164.20167.9015993760026673970810
2016-08-05163.20163.80161.30162.4011582050018815336180
2016-08-04161.60163.50159.30162.8017245210027895590110
2016-08-03162.00163.20159.60160.3015397000024807556030
2016-08-02169.70170.50165.80165.8015139220025437800670
2016-08-01165.40172.90163.10171.0030212750051098973660
2016-07-29158.20168.90157.30167.1037213630061088867510
2016-07-28158.70159.20156.20158.1011740970018476533940
2016-07-27159.00162.00157.70159.3016180190025846152660
2016-07-26159.90160.10157.30158.3012003410019002581440
2016-07-25161.70164.10160.80161.009591760015556911000
2016-07-22160.90162.90160.50162.409099710014733440860
2016-07-21164.00165.90163.10164.0015066110024749945640
2016-07-20162.90163.70160.50162.5011659340018889320860
2016-07-19165.90166.00161.00163.7013520920022081332620
2016-07-15161.70165.80160.70163.8023488980038367865130
2016-07-14159.70161.20158.30159.5018071270028859651770
2016-07-13159.50162.50156.60160.3030622400048989118930
2016-07-12150.00155.90148.70154.5031278550047930360850
2016-07-11144.80147.50144.30146.3015991750023356769160
2016-07-08144.20145.00142.00142.0011552320016517754850
2016-07-07142.70145.70142.10143.7015632340022512710840
2016-07-06145.00145.20142.10143.1021156550030295697530
2016-07-05146.80147.80145.00147.0013501390019731290850
2016-07-04147.00148.00145.00146.4014954960021936966190
2016-07-01149.00150.20147.20148.3015955250023668082230
2016-06-30152.00152.10148.30148.3015968090023946985030
2016-06-29150.20150.90147.40149.2018323270027366067040
2016-06-28146.40148.00142.60146.5028480310041499970360
2016-06-27151.90152.70148.20149.3021751990032626129710
2016-06-24165.10165.20150.10153.0035038140054713977610
2016-06-23160.10163.90159.70163.509673880015684943760
2016-06-22160.90161.50159.20160.208744190014021933000
2016-06-21158.90161.90157.00161.2012405720019795487590
2016-06-20159.40162.00158.80160.7012931310020801224510
2016-06-17157.70158.60155.60158.1014261340022453609360
2016-06-16157.00158.60154.70155.6015895430024860779640
2016-06-15155.20159.30154.30157.3013613410021387447290
2016-06-14157.00157.60154.70156.5012691040019824333550
2016-06-13160.10160.90158.50158.5013225710021097188920
2016-06-10163.20164.20162.00163.3016457210026833695010
2016-06-09167.20167.50164.80165.1011172850018516900340
2016-06-08167.50168.70166.00168.7011503460019262185490
2016-06-07166.90169.30165.50168.509199050015425100840
2016-06-06165.80166.80163.80166.6012093000020000908650
2016-06-03167.50169.20167.40168.608395340014124332370
2016-06-02172.00172.10167.40167.9014665710024835492480
2016-06-01173.00175.90172.10172.9012241760021263843330
2016-05-31172.00175.00171.20174.4014324420024868049360
2016-05-30172.90172.90170.50172.107720050013238939740
2016-05-27170.20171.40169.40171.308940740015249400420
2016-05-26171.40171.60169.20169.4011573410019715323080
2016-05-25170.10171.20169.20169.8010845140018435831210
2016-05-24169.20169.40167.70168.107558230012732760710
2016-05-23170.10170.60167.10170.0011914270020138493150
2016-05-20169.60170.80168.50170.8012457910021178466670
2016-05-19172.00172.80167.70168.6016920130028781400910
2016-05-18163.40169.90163.40168.6018488610031006490480
2016-05-17163.80165.50163.20164.209827480016121015970
2016-05-16162.80166.20161.60162.9013506730022142563580
2016-05-13167.60168.60163.80164.1012626890020987421870
2016-05-12164.50167.70163.40167.0011297080018743554760
2016-05-11167.90169.30164.90165.8014319530023926209440
2016-05-10162.50165.90159.90165.8017366770028389241400
2016-05-09161.50163.20160.70161.2010852160017549175850
2016-05-06163.00163.40159.60160.6013630630021912976720
2016-05-02160.00163.60159.80162.8020448130033086180310
2016-04-28180.60182.70167.10167.8031050260053773510140
2016-04-27178.20180.60176.80179.4012284570021945434910
2016-04-26180.30180.70174.50179.0021249920037807199660
2016-04-25184.00184.30179.50182.8024704190044956441510
2016-04-22171.00185.70171.00181.3045946630082585586880
2016-04-21174.90175.30170.20173.2017854650030923589260
2016-04-20173.20174.40170.50171.1014959150025732752470
2016-04-19165.90172.70165.30171.2020495050034863603140

   ※ 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