3,469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) |
|---|---|---|---|---|---|---|
| 2025/02/12 | 8,610.0 | 8,640.0 | 8,410.0 | 8,480.0 | 2,826.6 | 171,000 |
| 2025/02/10 | 9,100.0 | 9,110.0 | 8,380.0 | 8,690.0 | 2,896.6 | 324,000 |
| 2025/02/07 | 8,210.0 | 9,390.0 | 8,170.0 | 9,060.0 | 3,019.9 | 471,000 |
| 2025/02/06 | 8,250.0 | 8,440.0 | 8,250.0 | 8,360.0 | 2,786.6 | 109,200 |
| 2025/02/05 | 8,270.0 | 8,330.0 | 8,180.0 | 8,250.0 | 2,749.9 | 95,100 |
| 2025/02/04 | 8,390.0 | 8,490.0 | 8,270.0 | 8,270.0 | 2,756.6 | 103,900 |
| 2025/02/03 | 8,480.0 | 8,500.0 | 8,310.0 | 8,310.0 | 2,769.9 | 203,400 |
| 2025/01/31 | 8,840.0 | 8,890.0 | 8,700.0 | 8,700.0 | 2,899.9 | 290,600 |
| 2025/01/30 | 8,810.0 | 8,970.0 | 8,630.0 | 8,780.0 | 2,926.6 | 276,600 |
| 2025/01/29 | 8,650.0 | 8,950.0 | 8,650.0 | 8,890.0 | 2,963.3 | 124,800 |
| 2025/01/28 | 8,510.0 | 8,740.0 | 8,500.0 | 8,660.0 | 2,886.6 | 146,500 |
| 2025/01/27 | 8,550.0 | 8,600.0 | 8,480.0 | 8,570.0 | 2,856.6 | 198,700 |
| 2025/01/24 | 8,770.0 | 8,770.0 | 8,540.0 | 8,550.0 | 2,849.9 | 104,300 |
| 2025/01/23 | 8,690.0 | 8,740.0 | 8,640.0 | 8,680.0 | 2,893.3 | 64,600 |
| 2025/01/22 | 8,630.0 | 8,690.0 | 8,550.0 | 8,650.0 | 2,883.3 | 72,700 |
| 2025/01/21 | 8,540.0 | 8,660.0 | 8,470.0 | 8,650.0 | 2,883.3 | 54,800 |
| 2025/01/20 | 8,610.0 | 8,650.0 | 8,510.0 | 8,540.0 | 2,846.6 | 58,600 |
| 2025/01/17 | 8,650.0 | 8,650.0 | 8,480.0 | 8,600.0 | 2,866.6 | 71,000 |
| 2025/01/16 | 8,700.0 | 8,810.0 | 8,660.0 | 8,690.0 | 2,896.6 | 92,000 |
| 2025/01/15 | 8,650.0 | 8,740.0 | 8,640.0 | 8,710.0 | 2,903.3 | 76,300 |
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。
