！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,320 | 3,375 | 3,320 | 3,360 | +30 | +0.9 | 49,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,365 | 3,445 | 3,200 | 3,330 | -35 | -1.0 | 682,100 |
| 24/03 | 3,355 | 3,385 | 3,195 | 3,365 | +35 | +1.1 | 1,018,800 |
| 24/02 | 3,500 | 3,820 | 3,240 | 3,330 | -170 | -4.9 | 2,922,100 |
| 24/01 | 3,120 | 3,580 | 3,105 | 3,500 | +360 | +11.5 | 2,056,600 |
| 23/12 | 3,800 | 3,890 | 3,060 | 3,140 | -645 | -17.0 | 3,652,100 |
| 23/11 | 3,000 | 3,850 | 2,906 | 3,785 | +793 | +26.5 | 3,355,200 |
| 23/10 | 2,980 | 3,030 | 2,810 | 2,992 | +33 | +1.1 | 1,366,100 |
| 23/09 | 2,714 | 3,065 | 2,690 | 2,959 | +234 | +8.6 | 2,167,500 |
| 23/08 | 2,108 | 2,781 | 2,010 | 2,725 | +622 | +29.6 | 2,985,100 |
| 23/07 | 2,125 | 2,164 | 2,017 | 2,103 | -13 | -0.6 | 1,131,900 |
| 23/06 | 2,106 | 2,265 | 2,065 | 2,116 | +25 | +1.2 | 1,644,800 |
| 23/05 | 2,295 | 2,358 | 2,021 | 2,091 | -177 | -7.8 | 1,692,000 |
| 23/04 | 2,344 | 2,380 | 2,202 | 2,268 | -63 | -2.7 | 817,800 |
| 23/03 | 2,502 | 2,539 | 2,260 | 2,331 | -171 | -6.8 | 1,191,900 |
| 23/02 | 3,240 | 3,295 | 2,416 | 2,502 | -723 | -22.4 | 2,267,200 |
| 23/01 | 3,715 | 3,715 | 3,210 | 3,225 | -525 | -14.0 | 1,377,700 |
| 22/12 | 3,920 | 4,275 | 3,610 | 3,750 | -170 | -4.3 | 2,484,700 |
| 22/11 | 3,130 | 4,140 | 3,050 | 3,920 | +790 | +25.2 | 3,371,200 |
| 22/10 | 2,753 | 3,210 | 2,698 | 3,130 | +388 | +14.2 | 1,210,700 |
| 22/09 | 3,000 | 3,100 | 2,646 | 2,742 | -255 | -8.5 | 1,292,300 |
| 22/08 | 2,984 | 3,310 | 2,809 | 2,997 | -28 | -0.9 | 3,080,600 |
| 22/07 | 2,546 | 3,320 | 2,450 | 3,025 | +479 | +18.8 | 2,570,100 |
| 22/06 | 2,231 | 2,630 | 2,230 | 2,546 | +316 | +14.2 | 1,648,100 |
| 22/05 | 1,956 | 2,370 | 1,950 | 2,230 | +250 | +12.6 | 1,725,200 |
| 22/04 | 2,001 | 2,112 | 1,945 | 1,980 | -22 | -1.1 | 849,000 |
| 22/03 | 1,971 | 2,035 | 1,774 | 2,002 | +21 | +1.1 | 1,488,500 |
| 22/02 | 2,222 | 2,294 | 1,846 | 1,981 | -197 | -9.0 | 3,211,500 |
| 22/01 | 2,367 | 2,576 | 2,068 | 2,178 | -180 | -7.6 | 3,500,600 |
| 21/12 | 2,448 | 2,609 | 2,116 | 2,358 | -49 | -2.0 | 4,661,600 |
| 21/11 | 2,623 | 2,698 | 2,245 | 2,407 | -214 | -8.2 | 4,520,500 |
▶︎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