！決算発表予定日 2024/05/10
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,890 (23/12/07) | 2,010 (23/08/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,820 (24/02/09) | 3,105 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,340 | 3,360 | 3,310 | 3,320 | -15 | -0.5 | 26,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 3,320 | 3,335 | 3,300 | 3,335 | +30 | +0.9 | 22,900 |
| 4/23 | 3,310 | 3,320 | 3,290 | 3,305 | -5 | -0.2 | 16,900 |
| 4/22 | 3,255 | 3,310 | 3,255 | 3,310 | +70 | +2.2 | 15,900 |
| 4/19 | 3,275 | 3,275 | 3,200 | 3,240 | -30 | -0.9 | 43,900 |
| 4/18 | 3,275 | 3,300 | 3,270 | 3,270 | -5 | -0.2 | 20,600 |
| 4/17 | 3,330 | 3,330 | 3,275 | 3,275 | -45 | -1.4 | 38,100 |
| 4/16 | 3,365 | 3,365 | 3,320 | 3,320 | -50 | -1.5 | 29,200 |
| 4/15 | 3,365 | 3,380 | 3,355 | 3,370 | -15 | -0.4 | 18,200 |
| 4/12 | 3,385 | 3,400 | 3,360 | 3,385 | 0 | 0.0 | 19,000 |
| 4/11 | 3,400 | 3,410 | 3,380 | 3,385 | -35 | -1.0 | 23,300 |
| 4/10 | 3,405 | 3,445 | 3,390 | 3,420 | +20 | +0.6 | 49,800 |
| 4/9 | 3,380 | 3,400 | 3,360 | 3,400 | +25 | +0.7 | 45,800 |
| 4/8 | 3,360 | 3,390 | 3,340 | 3,375 | +25 | +0.8 | 44,400 |
| 4/5 | 3,325 | 3,350 | 3,305 | 3,350 | +20 | +0.6 | 28,200 |
| 4/4 | 3,340 | 3,350 | 3,310 | 3,330 | -10 | -0.3 | 51,100 |
| 4/3 | 3,310 | 3,370 | 3,305 | 3,340 | +45 | +1.4 | 47,100 |
| 4/2 | 3,345 | 3,345 | 3,290 | 3,295 | -50 | -1.5 | 44,700 |
| 4/1 | 3,365 | 3,370 | 3,325 | 3,345 | -20 | -0.6 | 60,100 |
| 3/29 | 3,275 | 3,365 | 3,270 | 3,365 | +110 | +3.4 | 78,600 |
| 3/28 | 3,235 | 3,280 | 3,230 | 3,255 | +20 | +0.6 | 28,600 |
| 3/27 | 3,235 | 3,305 | 3,235 | 3,235 | +15 | +0.5 | 75,800 |
| 3/26 | 3,235 | 3,235 | 3,195 | 3,220 | -10 | -0.3 | 57,700 |
| 3/25 | 3,250 | 3,270 | 3,230 | 3,230 | -20 | -0.6 | 37,100 |
| 3/22 | 3,245 | 3,270 | 3,205 | 3,250 | +20 | +0.6 | 74,300 |
| 3/21 | 3,270 | 3,270 | 3,225 | 3,230 | -45 | -1.4 | 83,500 |
| 3/19 | 3,275 | 3,275 | 3,245 | 3,275 | 0 | 0.0 | 30,700 |
| 3/18 | 3,270 | 3,280 | 3,255 | 3,275 | +15 | +0.5 | 35,200 |
| 3/15 | 3,285 | 3,290 | 3,225 | 3,260 | -30 | -0.9 | 82,900 |
| 3/14 | 3,285 | 3,310 | 3,260 | 3,290 | +30 | +0.9 | 37,700 |
| 3/13 | 3,325 | 3,330 | 3,245 | 3,260 | -60 | -1.8 | 40,400 |
▶︎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