！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
3,352
円
(10:47)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,330 | 3,370 | 3,310 | 3,360 | +55 | +1.7 | 33,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,255 | 3,360 | 3,255 | 3,305 | +65 | +2.0 | 111,300 |
| 4/19 | 3,365 | 3,380 | 3,200 | 3,240 | -145 | -4.3 | 150,000 |
| 4/12 | 3,360 | 3,445 | 3,340 | 3,385 | +35 | +1.0 | 182,300 |
| 4/5 | 3,365 | 3,370 | 3,290 | 3,350 | -15 | -0.5 | 231,200 |
| 3/29 | 3,250 | 3,365 | 3,195 | 3,365 | +115 | +3.5 | 277,800 |
| 3/22 | 3,270 | 3,280 | 3,205 | 3,250 | -10 | -0.3 | 223,700 |
| 3/15 | 3,295 | 3,330 | 3,225 | 3,260 | -35 | -1.1 | 235,700 |
| 3/8 | 3,340 | 3,375 | 3,245 | 3,295 | -45 | -1.4 | 234,100 |
| 3/1 | 3,355 | 3,385 | 3,240 | 3,340 | -5 | -0.2 | 355,300 |
| 2/22 | 3,380 | 3,470 | 3,335 | 3,345 | -30 | -0.9 | 199,300 |
| 2/16 | 3,645 | 3,750 | 3,315 | 3,375 | -440 | -11.5 | 807,900 |
| 2/9 | 3,455 | 3,820 | 3,325 | 3,815 | +360 | +10.4 | 1,466,300 |
| 2/2 | 3,485 | 3,570 | 3,435 | 3,455 | -10 | -0.3 | 370,600 |
| 1/26 | 3,565 | 3,580 | 3,455 | 3,465 | -90 | -2.5 | 382,900 |
| 1/19 | 3,445 | 3,565 | 3,440 | 3,555 | +100 | +2.9 | 489,600 |
| 1/12 | 3,310 | 3,550 | 3,300 | 3,455 | +180 | +5.5 | 622,400 |
| 1/5 | 3,120 | 3,305 | 3,105 | 3,275 | +135 | +4.3 | 331,900 |
| 12/29 | 3,665 | 3,665 | 3,060 | 3,140 | -520 | -14.2 | 1,641,800 |
| 12/22 | 3,595 | 3,685 | 3,580 | 3,660 | +60 | +1.7 | 540,200 |
| 12/15 | 3,800 | 3,815 | 3,580 | 3,600 | -185 | -4.9 | 669,600 |
| 12/8 | 3,865 | 3,890 | 3,730 | 3,785 | -70 | -1.8 | 683,600 |
| 12/1 | 3,775 | 3,860 | 3,695 | 3,855 | +110 | +2.9 | 702,300 |
| 11/24 | 3,585 | 3,770 | 3,535 | 3,745 | +135 | +3.7 | 540,500 |
| 11/17 | 3,415 | 3,650 | 3,370 | 3,610 | +195 | +5.7 | 999,500 |
| 11/10 | 3,000 | 3,435 | 2,906 | 3,415 | +465 | +15.8 | 1,084,100 |
| 11/2 | 2,962 | 3,010 | 2,915 | 2,950 | +1 | +0.0 | 281,400 |
| 10/27 | 2,866 | 2,949 | 2,826 | 2,949 | +49 | +1.7 | 256,400 |
| 10/20 | 2,880 | 2,918 | 2,842 | 2,900 | 0 | 0.0 | 199,500 |
| 10/13 | 2,963 | 3,005 | 2,897 | 2,900 | -53 | -1.8 | 315,900 |
| 10/6 | 2,980 | 3,030 | 2,810 | 2,953 | -6 | -0.2 | 458,600 |
▶︎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