3,533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) |
|---|---|---|---|---|---|---|
| 2024/04/02 | 6,370.0 | 6,440.0 | 6,320.0 | 6,380.0 | 2,126.6 | 110,900 |
| 2024/04/01 | 6,430.0 | 6,500.0 | 6,240.0 | 6,320.0 | 2,106.6 | 120,800 |
| 2024/03/29 | 6,250.0 | 6,420.0 | 6,220.0 | 6,360.0 | 2,119.9 | 85,100 |
| 2024/03/28 | 6,310.0 | 6,380.0 | 6,240.0 | 6,300.0 | 2,099.9 | 108,500 |
| 2024/03/27 | 6,380.0 | 6,490.0 | 6,340.0 | 6,390.0 | 2,129.9 | 133,900 |
| 2024/03/26 | 6,430.0 | 6,520.0 | 6,350.0 | 6,380.0 | 2,126.6 | 140,900 |
| 2024/03/25 | 6,290.0 | 6,390.0 | 6,270.0 | 6,340.0 | 2,113.3 | 150,000 |
| 2024/03/22 | 6,180.0 | 6,210.0 | 6,010.0 | 6,190.0 | 2,063.3 | 119,300 |
| 2024/03/21 | 6,100.0 | 6,160.0 | 6,030.0 | 6,130.0 | 2,043.3 | 148,800 |
| 2024/03/19 | 5,980.0 | 6,130.0 | 5,920.0 | 6,130.0 | 2,043.3 | 118,700 |
| 2024/03/18 | 5,840.0 | 5,990.0 | 5,800.0 | 5,920.0 | 1,973.3 | 80,500 |
| 2024/03/15 | 5,760.0 | 5,860.0 | 5,700.0 | 5,840.0 | 1,946.6 | 118,300 |
| 2024/03/14 | 5,710.0 | 5,950.0 | 5,710.0 | 5,860.0 | 1,953.3 | 174,400 |
| 2024/03/13 | 5,620.0 | 5,740.0 | 5,590.0 | 5,710.0 | 1,903.3 | 101,300 |
| 2024/03/12 | 5,500.0 | 5,710.0 | 5,500.0 | 5,660.0 | 1,886.6 | 96,400 |
| 2024/03/11 | 5,680.0 | 5,760.0 | 5,420.0 | 5,520.0 | 1,839.9 | 145,900 |
| 2024/03/08 | 5,600.0 | 5,810.0 | 5,590.0 | 5,760.0 | 1,919.9 | 151,900 |
| 2024/03/07 | 5,500.0 | 5,630.0 | 5,480.0 | 5,600.0 | 1,866.6 | 113,900 |
| 2024/03/06 | 5,310.0 | 5,500.0 | 5,290.0 | 5,460.0 | 1,819.9 | 94,300 |
| 2024/03/05 | 5,160.0 | 5,340.0 | 5,160.0 | 5,330.0 | 1,776.6 | 72,800 |
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。
