！決算発表予定日 2025/02/07
4595東証S信用
業種 医薬品
ミズホメディー 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,910 (24/02/09) | 1,413 (25/01/23) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,910 (24/02/09) | 1,413 (25/01/23) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,528 | 1,528 | 1,511 | 1,515 | -13 | -0.9 | 80,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,521 | 1,528 | 1,512 | 1,528 | +13 | +0.9 | 103,900 |
| 1/29 | 1,524 | 1,541 | 1,512 | 1,515 | -10 | -0.7 | 215,500 |
| 1/28 | 1,500 | 1,533 | 1,488 | 1,525 | +1 | +0.1 | 378,500 |
| 1/27 | 1,448 | 1,549 | 1,433 | 1,524 | +93 | +6.5 | 734,300 |
| 1/24 | 1,418 | 1,435 | 1,418 | 1,431 | +17 | +1.2 | 91,100 |
| 1/23 | 1,434 | 1,435 | 1,413 | 1,414 | -20 | -1.4 | 192,400 |
| 1/22 | 1,446 | 1,458 | 1,430 | 1,434 | -8 | -0.6 | 122,800 |
| 1/21 | 1,455 | 1,455 | 1,433 | 1,442 | -6 | -0.4 | 140,700 |
| 1/20 | 1,451 | 1,453 | 1,443 | 1,448 | -1 | -0.1 | 72,700 |
| 1/17 | 1,475 | 1,475 | 1,444 | 1,449 | -23 | -1.6 | 161,100 |
| 1/16 | 1,497 | 1,507 | 1,472 | 1,472 | -24 | -1.6 | 111,000 |
| 1/15 | 1,513 | 1,516 | 1,490 | 1,496 | -19 | -1.3 | 126,600 |
| 1/14 | 1,547 | 1,550 | 1,498 | 1,515 | -27 | -1.8 | 265,500 |
| 1/10 | 1,495 | 1,545 | 1,487 | 1,542 | +42 | +2.8 | 412,100 |
| 1/9 | 1,515 | 1,531 | 1,482 | 1,500 | -5 | -0.3 | 254,200 |
| 1/8 | 1,478 | 1,509 | 1,477 | 1,505 | +40 | +2.7 | 223,500 |
| 1/7 | 1,472 | 1,482 | 1,464 | 1,465 | -6 | -0.4 | 141,900 |
| 1/6 | 1,501 | 1,505 | 1,469 | 1,471 | -30 | -2.0 | 209,700 |
| 12/30 | 1,509 | 1,518 | 1,499 | 1,501 | -10 | -0.7 | 318,600 |
| 12/27 | 1,489 | 1,512 | 1,481 | 1,511 | -7 | -0.5 | 346,300 |
| 12/26 | 1,480 | 1,525 | 1,477 | 1,518 | +45 | +3.1 | 333,800 |
| 12/25 | 1,486 | 1,488 | 1,465 | 1,473 | -13 | -0.9 | 196,500 |
| 12/24 | 1,489 | 1,499 | 1,483 | 1,486 | +7 | +0.5 | 139,600 |
| 12/23 | 1,474 | 1,480 | 1,465 | 1,479 | +2 | +0.1 | 248,400 |
| 12/20 | 1,480 | 1,487 | 1,476 | 1,477 | -7 | -0.5 | 240,600 |
| 12/19 | 1,482 | 1,489 | 1,475 | 1,484 | -5 | -0.3 | 142,000 |
| 12/18 | 1,501 | 1,501 | 1,481 | 1,489 | -11 | -0.7 | 249,100 |
| 12/17 | 1,503 | 1,514 | 1,500 | 1,500 | -12 | -0.8 | 298,400 |
| 12/16 | 1,533 | 1,533 | 1,512 | 1,512 | -23 | -1.5 | 154,600 |
| 12/13 | 1,530 | 1,547 | 1,529 | 1,535 | -2 | -0.1 | 163,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
