KabuInsight

みずほリース

8425
プライム/その他金融業/Mizuho Leasing Company,Limited
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
2026-03-131,408.01,428.01,406.01,416.0-10.0-0.70%435,700
2026-03-121,440.01,443.01,417.01,426.0-28.0-1.93%473,300
2026-03-111,473.01,473.01,451.01,454.0+6.0+0.41%407,900
2026-03-101,450.01,452.01,432.01,448.0+21.0+1.47%520,600
2026-03-091,400.01,431.01,395.01,427.0-38.0-2.59%595,600
2026-03-061,450.01,465.01,437.01,465.0-3.0-0.20%323,900
2026-03-051,480.01,480.01,452.01,468.0+37.0+2.59%598,500
2026-03-041,466.01,467.01,411.01,431.0-65.0-4.34%725,900
2026-03-031,507.01,516.01,489.01,496.0-31.0-2.03%618,200
2026-03-021,489.01,527.01,482.01,527.0-2.0-0.13%633,300
2026-02-271,520.01,535.01,506.01,529.0+20.0+1.33%459,800
2026-02-261,517.01,524.01,506.01,509.0+4.0+0.27%442,400
2026-02-251,512.01,513.01,496.01,505.0-4.0-0.27%388,600
2026-02-241,512.01,514.01,481.01,509.00.00.00%448,400
2026-02-201,522.01,535.01,501.01,509.0-33.0-2.14%299,300
2026-02-191,521.01,544.01,515.01,542.0+25.0+1.65%486,200
2026-02-181,498.01,522.01,486.01,517.0+41.0+2.78%372,100
2026-02-171,498.01,502.01,476.01,476.0-17.0-1.14%301,400
2026-02-161,500.01,504.01,478.01,493.0+3.0+0.20%396,400
2026-02-131,518.01,525.01,487.01,490.0-30.0-1.97%396,000
2026-02-121,516.01,528.01,509.01,520.0+6.0+0.40%447,500
2026-02-101,493.01,519.01,491.01,514.0+28.0+1.88%557,600
2026-02-091,490.01,491.01,473.01,486.0+31.0+2.13%570,000
2026-02-061,425.01,456.01,416.01,455.0+6.0+0.41%581,900
2026-02-051,458.01,466.01,443.01,449.0+1.0+0.07%544,800
2026-02-041,443.01,459.01,440.01,448.0+8.0+0.56%369,800
2026-02-031,421.01,444.01,419.01,440.0+33.0+2.35%296,300
2026-02-021,431.01,436.01,406.01,407.0-17.0-1.19%339,200
2026-01-301,425.01,430.01,415.01,424.0+8.0+0.56%286,700
2026-01-291,400.01,421.01,386.01,416.0+8.0+0.57%276,700
2026-01-281,421.01,422.01,408.01,408.0-28.0-1.95%291,100
2026-01-271,430.01,440.01,421.01,436.0-5.0-0.35%300,000
2026-01-261,442.01,449.01,431.01,441.0-22.0-1.50%331,200
2026-01-231,463.01,478.01,459.01,463.0+4.0+0.27%279,900
2026-01-221,446.01,460.01,441.01,459.0+24.0+1.67%310,500
2026-01-211,442.01,443.01,431.01,435.0-22.0-1.51%384,700
2026-01-201,460.01,461.01,445.01,457.0-5.0-0.34%322,100
2026-01-191,473.01,478.01,454.01,462.0-11.0-0.75%323,000
2026-01-161,470.01,476.01,456.01,473.0-4.0-0.27%384,800
2026-01-151,470.01,482.01,467.01,477.0+4.0+0.27%269,300
2026-01-141,462.01,473.01,456.01,473.0+14.0+0.96%375,500
2026-01-131,465.01,468.01,448.01,459.0+12.0+0.83%324,200
2026-01-091,451.01,459.01,442.01,447.0+6.0+0.42%253,700
2026-01-081,442.01,451.01,440.01,441.0+2.0+0.14%265,600
2026-01-071,436.01,455.01,430.01,439.0-10.0-0.69%249,500
2026-01-061,420.01,449.01,418.01,449.0+38.0+2.69%331,200
2026-01-051,413.01,422.01,405.01,411.0-2.0-0.14%372,000
2025-12-301,432.01,432.01,413.01,413.0-19.0-1.33%248,200
2025-12-291,434.01,436.01,423.01,432.0+8.0+0.56%269,500
2025-12-261,425.01,437.01,418.01,424.0+1.0+0.07%274,800
2025-12-251,430.01,430.01,416.01,423.00.00.00%166,700
2025-12-241,424.01,428.01,414.01,423.00.00.00%216,500
2025-12-231,404.01,429.01,401.01,423.0+20.0+1.43%244,800
2025-12-221,419.01,419.01,400.01,403.0-9.0-0.64%239,000
2025-12-191,388.01,418.01,388.01,412.0+15.0+1.07%387,600
2025-12-181,380.01,401.01,378.01,397.0+22.0+1.60%233,300
2025-12-171,390.01,390.01,368.01,375.0-8.0-0.58%239,000
2025-12-161,402.01,409.01,383.01,383.0-27.0-1.91%353,900
2025-12-151,395.01,414.01,391.01,410.0+18.0+1.29%214,900
2025-12-121,377.01,392.01,374.01,392.0+31.0+2.28%276,800
2025-12-111,382.01,385.01,358.01,361.0-8.0-0.58%271,300
2025-12-101,365.01,371.01,360.01,369.0+6.0+0.44%321,100
2025-12-091,360.01,367.01,355.01,363.0+3.0+0.22%232,500
2025-12-081,347.01,360.01,343.01,360.0+16.0+1.19%277,900
2025-12-051,368.01,370.01,337.01,344.0-24.0-1.75%366,600
2025-12-041,354.01,372.01,353.01,368.0+13.0+0.96%351,900
2025-12-031,355.01,362.01,346.01,355.0-5.0-0.37%323,200
2025-12-021,368.01,369.01,353.01,360.0-7.0-0.51%346,100
2025-12-011,370.01,375.01,361.01,367.0-3.0-0.22%379,600
2025-11-281,354.01,376.01,352.01,370.0+16.0+1.18%358,300
2025-11-271,351.01,359.01,349.01,354.0+5.0+0.37%337,000
2025-11-261,323.01,350.01,320.01,349.0+33.0+2.51%517,700
2025-11-251,310.01,316.01,299.01,316.0+4.0+0.30%479,300
2025-11-211,278.01,312.01,278.01,312.0+35.0+2.74%433,500
2025-11-201,277.01,282.01,268.01,277.0+13.0+1.03%273,700
2025-11-191,263.01,272.01,255.01,264.0+5.0+0.40%347,100
2025-11-181,256.01,267.01,252.01,259.0-11.0-0.87%318,600
2025-11-171,274.01,278.01,258.01,270.0-5.0-0.39%359,100
2025-11-141,270.01,275.01,265.01,275.0+4.0+0.31%306,700
2025-11-131,278.01,281.01,265.01,271.0-4.0-0.31%265,100
2025-11-121,260.01,275.01,258.01,275.0+19.0+1.51%410,500
2025-11-111,257.01,259.01,241.01,256.0-1.0-0.08%318,000
2025-11-101,251.01,264.01,236.01,257.0+18.0+1.45%539,400
2025-11-071,260.01,266.01,236.01,239.0-5.0-0.40%665,800
2025-11-061,235.01,251.01,233.01,244.0+7.0+0.57%351,200
2025-11-051,239.01,245.01,222.01,237.0-2.0-0.16%339,500
2025-11-041,235.01,246.01,227.01,239.0+3.0+0.24%358,500
2025-10-311,253.01,255.01,231.01,236.0-11.0-0.88%347,100
2025-10-301,238.01,247.01,233.01,247.0+13.0+1.05%511,500
2025-10-291,250.01,250.01,234.01,234.0-20.0-1.59%410,600
2025-10-281,277.01,278.01,252.01,254.0-24.0-1.88%479,200
2025-10-271,291.01,295.01,277.01,278.0-5.0-0.39%392,100
2025-10-241,300.01,303.01,283.01,283.0-22.0-1.69%346,400
2025-10-231,290.01,306.01,286.01,305.0+14.0+1.08%364,500
2025-10-221,288.01,292.01,282.01,291.0+8.0+0.62%243,700
2025-10-211,279.01,287.01,278.01,283.0+1.0+0.08%247,400
2025-10-201,278.01,285.01,270.01,282.0+15.0+1.18%304,300
2025-10-171,268.01,270.01,262.01,267.0-6.0-0.47%203,400
2025-10-161,272.01,277.01,268.01,273.0+1.0+0.08%210,500
2025-10-151,269.01,276.01,259.01,272.0+17.0+1.35%218,800
2025-10-141,246.01,267.01,242.01,255.0-8.0-0.63%466,100
2025-10-101,279.01,286.01,261.01,263.0-27.0-2.09%387,100
2025-10-091,291.01,298.01,286.01,290.0-3.0-0.23%351,000
2025-10-081,284.01,305.01,284.01,293.0+12.0+0.94%525,400
2025-10-071,290.01,294.01,281.01,281.0-11.0-0.85%376,400
2025-10-061,289.01,299.01,272.01,292.0+29.0+2.30%481,900
2025-10-031,246.01,267.01,246.01,263.0+13.0+1.04%340,800
2025-10-021,262.01,268.01,243.01,250.0-21.0-1.65%419,100
2025-10-011,294.01,294.01,262.01,271.0-32.0-2.46%486,500
2025-09-301,310.01,314.01,294.01,303.0-5.0-0.38%457,600
2025-09-291,320.01,320.01,301.01,308.0-29.0-2.17%443,300
2025-09-261,320.01,343.01,318.01,337.0+19.0+1.44%468,600
2025-09-251,310.01,318.01,306.01,318.0+17.0+1.31%420,700
2025-09-241,301.01,304.01,295.01,301.0-3.0-0.23%377,600
2025-09-221,303.01,316.01,299.01,304.0-1.0-0.08%542,500
2025-09-191,295.01,316.01,295.01,305.0+6.0+0.46%711,700
2025-09-181,301.01,307.01,294.01,299.0-4.0-0.31%365,000
2025-09-171,317.01,317.01,296.01,303.0-19.0-1.44%357,600
2025-09-161,310.01,328.01,307.01,322.0+5.0+0.38%511,100
2025-09-121,317.01,326.01,315.01,317.0——437,700

直近120営業日分を表示