！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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,355 | 3,375 | 3,335 | 3,360 | +5 | +0.2 | 14,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 3,265 | 3,320 | 3,250 | 3,320 | +50 | +1.5 | 43,700 |
| 3/11 | 3,295 | 3,300 | 3,250 | 3,270 | -25 | -0.8 | 31,000 |
| 3/8 | 3,245 | 3,325 | 3,245 | 3,295 | +45 | +1.4 | 55,700 |
| 3/7 | 3,285 | 3,300 | 3,250 | 3,250 | -30 | -0.9 | 40,000 |
| 3/6 | 3,280 | 3,305 | 3,275 | 3,280 | -10 | -0.3 | 40,400 |
| 3/5 | 3,345 | 3,365 | 3,280 | 3,290 | -55 | -1.6 | 51,700 |
| 3/4 | 3,340 | 3,375 | 3,325 | 3,345 | +5 | +0.2 | 46,300 |
| 3/1 | 3,355 | 3,385 | 3,330 | 3,340 | +10 | +0.3 | 47,500 |
| 2/29 | 3,300 | 3,345 | 3,255 | 3,330 | +25 | +0.8 | 52,400 |
| 2/28 | 3,255 | 3,330 | 3,255 | 3,305 | +65 | +2.0 | 64,700 |
| 2/27 | 3,320 | 3,320 | 3,240 | 3,240 | -105 | -3.1 | 142,100 |
| 2/26 | 3,355 | 3,375 | 3,325 | 3,345 | 0 | 0.0 | 48,600 |
| 2/22 | 3,375 | 3,385 | 3,335 | 3,345 | -30 | -0.9 | 58,000 |
| 2/21 | 3,400 | 3,405 | 3,360 | 3,375 | -30 | -0.9 | 37,100 |
| 2/20 | 3,450 | 3,470 | 3,385 | 3,405 | -40 | -1.2 | 58,100 |
| 2/19 | 3,380 | 3,450 | 3,380 | 3,445 | +70 | +2.1 | 46,100 |
| 2/16 | 3,370 | 3,420 | 3,340 | 3,375 | +30 | +0.9 | 80,400 |
| 2/15 | 3,400 | 3,430 | 3,315 | 3,345 | -105 | -3.0 | 163,000 |
| 2/14 | 3,565 | 3,620 | 3,435 | 3,450 | -130 | -3.6 | 171,400 |
| 2/13 | 3,645 | 3,750 | 3,475 | 3,580 | -235 | -6.2 | 393,100 |
| 2/9 | 3,390 | 3,820 | 3,355 | 3,815 | +390 | +11.4 | 942,500 |
| 2/8 | 3,395 | 3,445 | 3,345 | 3,425 | +70 | +2.1 | 165,100 |
| 2/7 | 3,375 | 3,380 | 3,325 | 3,355 | -20 | -0.6 | 116,300 |
| 2/6 | 3,395 | 3,405 | 3,375 | 3,375 | -25 | -0.7 | 97,000 |
| 2/5 | 3,455 | 3,460 | 3,370 | 3,400 | -55 | -1.6 | 145,400 |
| 2/2 | 3,480 | 3,485 | 3,440 | 3,455 | -5 | -0.1 | 60,100 |
▶︎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