KabuInsight

みずほフィナンシャルグループ

8411
プライム/銀行業/Mizuho Financial Group,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-135,950.06,136.05,950.06,136.0-51.0-0.82%14,003,800
2026-03-126,300.06,310.06,039.06,187.0-167.0-2.63%11,871,600
2026-03-116,480.06,554.06,334.06,354.0-97.0-1.50%8,649,500
2026-03-106,296.06,518.06,296.06,451.0+275.0+4.45%13,181,500
2026-03-096,052.06,223.05,995.06,176.0-376.0-5.74%17,551,200
2026-03-066,382.06,567.06,324.06,552.0+42.0+0.65%9,149,000
2026-03-056,553.06,714.06,444.06,510.0+390.0+6.37%16,092,900
2026-03-046,335.06,465.06,024.06,120.0-380.0-5.85%17,258,800
2026-03-036,638.06,768.06,488.06,500.0-310.0-4.55%18,186,900
2026-03-026,751.06,892.06,657.06,810.0-341.0-4.77%13,087,500
2026-02-276,983.07,151.06,912.07,151.0+168.0+2.41%13,390,200
2026-02-266,789.07,046.06,788.06,983.0+340.0+5.12%13,650,200
2026-02-256,850.06,910.06,576.06,643.0-287.0-4.14%18,690,000
2026-02-247,051.07,091.06,909.06,930.0-245.0-3.41%11,914,400
2026-02-207,265.07,270.07,104.07,175.0-132.0-1.81%8,727,500
2026-02-197,100.07,352.07,090.07,307.0+274.0+3.90%10,124,900
2026-02-187,119.07,174.06,984.07,033.0+33.0+0.47%10,730,900
2026-02-177,270.07,343.07,000.07,000.0-275.0-3.78%14,500,800
2026-02-167,588.07,595.07,273.07,275.0-406.0-5.29%14,440,500
2026-02-137,716.07,865.07,681.07,681.0-186.0-2.36%11,662,300
2026-02-127,751.07,960.07,712.07,867.0+49.0+0.63%13,311,800
2026-02-107,650.07,861.07,635.07,818.0+259.0+3.43%16,422,600
2026-02-097,572.07,575.07,416.07,559.0+212.0+2.89%14,275,900
2026-02-067,090.07,347.07,043.07,347.0+236.0+3.32%11,526,100
2026-02-057,300.07,383.07,097.07,111.0-141.0-1.94%12,418,100
2026-02-046,977.07,275.06,898.07,252.0+291.0+4.18%16,810,100
2026-02-036,800.06,974.06,761.06,961.0+401.0+6.11%13,139,200
2026-02-026,858.06,905.06,560.06,560.0-223.0-3.29%11,629,000
2026-01-306,648.06,787.06,628.06,783.0+110.0+1.65%10,219,100
2026-01-296,649.06,723.06,571.06,673.0+60.0+0.91%9,675,600
2026-01-286,625.06,648.06,546.06,613.0+31.0+0.47%8,169,100
2026-01-276,500.06,609.06,441.06,582.0+59.0+0.90%8,730,500
2026-01-266,550.06,640.06,523.06,523.0-208.0-3.09%8,275,700
2026-01-236,650.06,783.06,641.06,731.0+122.0+1.85%7,911,600
2026-01-226,738.06,766.06,588.06,609.0+52.0+0.79%9,042,200
2026-01-216,680.06,698.06,547.06,557.0-269.0-3.94%14,882,500
2026-01-206,856.06,889.06,786.06,826.0-30.0-0.44%8,467,800
2026-01-196,849.06,856.06,735.06,856.0+7.0+0.10%8,141,600
2026-01-166,790.06,905.06,767.06,849.0+83.0+1.23%10,428,700
2026-01-156,700.06,806.06,644.06,766.0+40.0+0.59%13,648,400
2026-01-146,575.06,726.06,548.06,726.0+197.0+3.02%12,213,900
2026-01-136,504.06,575.06,439.06,529.0+334.0+5.39%12,879,900
2026-01-096,147.06,290.06,122.06,195.0+135.0+2.23%11,655,300
2026-01-086,090.06,129.06,033.06,060.0-77.0-1.25%8,272,500
2026-01-076,143.06,188.06,103.06,137.0-35.0-0.57%8,920,500
2026-01-066,001.06,172.06,001.06,172.0+298.0+5.07%12,915,200
2026-01-055,780.05,874.05,775.05,874.0+174.0+3.05%9,155,500
2025-12-305,682.05,752.05,667.05,700.0-7.0-0.12%5,571,000
2025-12-295,658.05,720.05,632.05,707.0+40.0+0.71%4,766,200
2025-12-265,706.05,712.05,634.05,667.0-31.0-0.54%4,903,400
2025-12-255,740.05,741.05,676.05,698.0-16.0-0.28%2,825,200
2025-12-245,770.05,784.05,686.05,714.0-56.0-0.97%4,848,700
2025-12-235,734.05,794.05,722.05,770.0+65.0+1.14%6,701,700
2025-12-225,756.05,781.05,705.05,705.0+79.0+1.40%7,312,800
2025-12-195,617.05,714.05,608.05,626.0+26.0+0.46%11,988,100
2025-12-185,618.05,678.05,600.05,600.0-52.0-0.92%7,222,900
2025-12-175,686.05,725.05,613.05,652.0+12.0+0.21%8,265,800
2025-12-165,860.05,876.05,640.05,640.0-212.0-3.62%12,771,800
2025-12-155,748.05,878.05,747.05,852.0+131.0+2.29%9,451,200
2025-12-125,640.05,736.05,635.05,721.0+150.0+2.69%12,628,700
2025-12-115,684.05,714.05,571.05,571.0-64.0-1.14%7,678,900
2025-12-105,600.05,649.05,571.05,635.0-13.0-0.23%8,136,500
2025-12-095,680.05,699.05,641.05,648.0-18.0-0.32%6,285,700
2025-12-085,650.05,678.05,612.05,666.0+3.0+0.05%7,724,100
2025-12-055,613.05,673.05,564.05,663.0-1.0-0.02%8,928,500
2025-12-045,563.05,664.05,536.05,664.0+118.0+2.13%7,671,400
2025-12-035,649.05,654.05,546.05,546.0-73.0-1.30%7,992,300
2025-12-025,588.05,655.05,551.05,619.0+118.0+2.15%9,739,700
2025-12-015,510.05,593.05,470.05,501.0+28.0+0.51%10,529,600
2025-11-285,460.05,518.05,442.05,473.0+15.0+0.27%6,650,200
2025-11-275,500.05,555.05,445.05,458.0-18.0-0.33%8,753,900
2025-11-265,339.05,495.05,313.05,476.0+215.0+4.09%12,324,600
2025-11-255,216.05,266.05,169.05,261.0+98.0+1.90%9,996,300
2025-11-215,059.05,194.05,053.05,163.0+4.0+0.08%11,585,300
2025-11-205,123.05,198.05,120.05,159.0+126.0+2.50%7,442,500
2025-11-195,085.05,143.04,995.05,033.0-13.0-0.26%9,058,800
2025-11-185,200.05,245.05,046.05,046.0-240.0-4.54%11,684,300
2025-11-175,400.05,484.05,270.05,286.0-14.0-0.26%13,002,400
2025-11-145,240.05,345.05,211.05,300.0-14.0-0.26%9,445,300
2025-11-135,240.05,340.05,235.05,314.0+132.0+2.55%9,000,500
2025-11-125,138.05,203.05,106.05,182.0+116.0+2.29%12,117,700
2025-11-115,141.05,149.05,021.05,066.0-14.0-0.28%5,703,800
2025-11-105,096.05,101.05,035.05,080.0+34.0+0.67%5,699,400
2025-11-075,055.05,096.04,997.05,046.0-83.0-1.62%7,065,500
2025-11-065,050.05,148.05,035.05,129.0+107.0+2.13%7,949,800
2025-11-055,070.05,074.04,847.05,022.0-98.0-1.91%13,411,100
2025-11-045,132.05,161.05,068.05,120.0-29.0-0.56%8,401,000
2025-10-315,099.05,149.05,072.05,149.0+39.0+0.76%9,999,900
2025-10-305,071.05,115.05,037.05,110.0+110.0+2.20%21,834,300
2025-10-295,031.05,041.04,971.05,000.0+18.0+0.36%7,531,200
2025-10-284,963.05,013.04,938.04,982.0+20.0+0.40%7,708,500
2025-10-274,950.04,978.04,932.04,962.0+77.0+1.58%6,216,200
2025-10-244,881.04,897.04,852.04,885.0+17.0+0.35%5,673,400
2025-10-234,876.04,909.04,843.04,868.0-42.0-0.86%5,833,200
2025-10-224,859.04,933.04,853.04,910.0+7.0+0.14%6,626,800
2025-10-214,920.04,948.04,875.04,903.0+51.0+1.05%11,555,000
2025-10-204,666.04,867.04,658.04,852.0+283.0+6.19%11,794,100
2025-10-174,646.04,653.04,569.04,569.0-191.0-4.01%9,617,000
2025-10-164,761.04,787.04,727.04,760.0+68.0+1.45%5,231,400
2025-10-154,655.04,708.04,637.04,692.0+59.0+1.27%6,893,500
2025-10-144,686.04,700.04,587.04,633.0-123.0-2.59%10,572,800
2025-10-104,840.04,845.04,729.04,756.0-114.0-2.34%8,453,700
2025-10-094,875.04,891.04,825.04,870.0+6.0+0.12%6,414,000
2025-10-084,791.04,885.04,780.04,864.0+110.0+2.31%8,778,900
2025-10-074,795.04,824.04,754.04,754.0-36.0-0.75%7,304,400
2025-10-064,730.04,824.04,676.04,790.0-10.0-0.21%11,775,300
2025-10-034,725.04,825.04,723.04,800.0+70.0+1.48%5,628,200
2025-10-024,777.04,813.04,730.04,730.0-67.0-1.40%7,880,700
2025-10-014,919.04,929.04,791.04,797.0-191.0-3.83%10,099,800
2025-09-304,944.05,020.04,895.04,988.0+68.0+1.38%8,170,100
2025-09-295,008.05,009.04,920.04,920.0-165.0-3.24%8,501,000
2025-09-265,070.05,104.05,043.05,085.0+15.0+0.30%10,443,300
2025-09-255,050.05,111.05,037.05,070.0+60.0+1.20%10,666,200
2025-09-245,017.05,072.04,963.05,010.0+78.0+1.58%12,778,000
2025-09-224,868.04,947.04,864.04,932.0+88.0+1.82%8,509,700
2025-09-194,775.04,894.04,773.04,844.0+82.0+1.72%13,454,400
2025-09-184,800.04,803.04,752.04,762.0-14.0-0.29%5,243,300
2025-09-174,818.04,818.04,743.04,776.0-50.0-1.04%7,093,600
2025-09-164,868.04,874.04,804.04,826.0-35.0-0.72%7,551,600
2025-09-124,855.04,884.04,828.04,861.0——9,518,400

直近120営業日分を表示