KabuInsight

ミズホメディー

4595
スタンダード/医薬品/MIZUHO MEDY CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,832.01,846.01,825.01,827.0-16.0-0.87%42,300
2026-03-121,883.01,883.01,834.01,843.0-29.0-1.55%56,000
2026-03-111,875.01,887.01,862.01,872.0-2.0-0.11%51,500
2026-03-101,867.01,880.01,858.01,874.0+22.0+1.19%78,200
2026-03-091,845.01,857.01,825.01,852.0-29.0-1.54%91,300
2026-03-061,850.01,882.01,839.01,881.0+18.0+0.97%51,100
2026-03-051,864.01,876.01,849.01,863.0+39.0+2.14%84,700
2026-03-041,835.01,848.01,801.01,824.0-42.0-2.25%160,900
2026-03-031,909.01,909.01,865.01,866.0-52.0-2.71%130,300
2026-03-021,910.01,930.01,895.01,918.0-8.0-0.42%80,300
2026-02-271,886.01,926.01,886.01,926.0+40.0+2.12%113,200
2026-02-261,876.01,901.01,875.01,886.0+2.0+0.11%80,500
2026-02-251,880.01,891.01,874.01,884.0+1.0+0.05%67,900
2026-02-241,864.01,895.01,854.01,883.0+26.0+1.40%101,000
2026-02-201,868.01,872.01,850.01,857.0-5.0-0.27%104,200
2026-02-191,851.01,862.01,841.01,862.0+16.0+0.87%103,100
2026-02-181,843.01,855.01,836.01,846.0+16.0+0.87%88,000
2026-02-171,800.01,832.01,792.01,830.0+36.0+2.01%145,100
2026-02-161,772.01,802.01,766.01,794.0+17.0+0.96%139,400
2026-02-131,809.01,811.01,754.01,777.0-31.0-1.71%232,000
2026-02-121,810.01,818.01,805.01,808.0-2.0-0.11%92,500
2026-02-101,791.01,810.01,791.01,810.0+19.0+1.06%102,000
2026-02-091,810.01,816.01,791.01,791.0-6.0-0.33%92,400
2026-02-061,800.01,800.01,787.01,797.0+3.0+0.17%70,300
2026-02-051,800.01,803.01,788.01,794.0-2.0-0.11%62,700
2026-02-041,792.01,809.01,788.01,796.0+4.0+0.22%50,300
2026-02-031,790.01,794.01,780.01,792.0+12.0+0.67%46,600
2026-02-021,787.01,802.01,774.01,780.0-2.0-0.11%69,500
2026-01-301,766.01,783.01,757.01,782.0+18.0+1.02%52,400
2026-01-291,780.01,780.01,753.01,764.00.00.00%51,200
2026-01-281,783.01,783.01,757.01,764.0-19.0-1.07%70,200
2026-01-271,790.01,795.01,771.01,783.0-12.0-0.67%81,700
2026-01-261,809.01,809.01,786.01,795.0-14.0-0.77%76,300
2026-01-231,787.01,809.01,786.01,809.0+23.0+1.29%95,600
2026-01-221,790.01,796.01,786.01,786.0+1.0+0.06%41,900
2026-01-211,790.01,791.01,775.01,785.0-15.0-0.83%61,000
2026-01-201,804.01,809.01,791.01,800.00.00.00%57,000
2026-01-191,814.01,816.01,798.01,800.0-12.0-0.66%72,800
2026-01-161,805.01,818.01,801.01,812.0-7.0-0.38%64,700
2026-01-151,810.01,827.01,807.01,819.0+21.0+1.17%138,100
2026-01-141,800.01,807.01,796.01,798.0+8.0+0.45%73,600
2026-01-131,783.01,810.01,765.01,790.0+18.0+1.02%174,000
2026-01-091,759.01,777.01,758.01,772.0+4.0+0.23%123,600
2026-01-081,750.01,768.01,742.01,768.0+8.0+0.45%107,300
2026-01-071,715.01,760.01,710.01,760.0+43.0+2.50%213,000
2026-01-061,739.01,739.01,709.01,717.0-14.0-0.81%167,500
2026-01-051,712.01,750.01,698.01,731.0+26.0+1.52%369,800
2025-12-301,720.01,731.01,693.01,705.0-19.0-1.10%162,000
2025-12-291,687.01,727.01,680.01,724.0-29.0-1.65%470,600
2025-12-261,758.01,769.01,751.01,753.0-3.0-0.17%217,500
2025-12-251,747.01,763.01,733.01,756.0+30.0+1.74%181,700
2025-12-241,756.01,760.01,723.01,726.0-23.0-1.32%199,700
2025-12-231,724.01,758.01,723.01,749.0+30.0+1.75%266,300
2025-12-221,724.01,730.01,699.01,719.0+4.0+0.23%351,600
2025-12-191,621.01,715.01,621.01,715.0+89.0+5.47%532,300
2025-12-181,625.01,627.01,617.01,626.0+1.0+0.06%92,000
2025-12-171,623.01,626.01,607.01,625.0+2.0+0.12%154,100
2025-12-161,637.01,638.01,622.01,623.0-14.0-0.86%168,600
2025-12-151,619.01,638.01,619.01,637.0+18.0+1.11%94,700
2025-12-121,630.01,636.01,608.01,619.0-11.0-0.67%179,200
2025-12-111,636.01,639.01,617.01,630.0-1.0-0.06%142,700
2025-12-101,636.01,638.01,628.01,631.0-6.0-0.37%148,400
2025-12-091,641.01,642.01,633.01,637.0-5.0-0.30%89,600
2025-12-081,638.01,644.01,634.01,642.0+4.0+0.24%84,400
2025-12-051,655.01,655.01,636.01,638.0-18.0-1.09%117,300
2025-12-041,647.01,656.01,640.01,656.0+9.0+0.55%68,500
2025-12-031,662.01,662.01,636.01,647.0-13.0-0.78%137,300
2025-12-021,655.01,672.01,654.01,660.0+7.0+0.42%118,900
2025-12-011,670.01,672.01,652.01,653.0-10.0-0.60%116,400
2025-11-281,655.01,666.01,651.01,663.0+15.0+0.91%111,000
2025-11-271,644.01,649.01,640.01,648.0+6.0+0.37%87,600
2025-11-261,645.01,646.01,635.01,642.0+3.0+0.18%69,400
2025-11-251,627.01,640.01,625.01,639.0+19.0+1.17%77,000
2025-11-211,601.01,625.01,601.01,620.0+14.0+0.87%52,600
2025-11-201,610.01,615.01,605.01,606.0+9.0+0.56%45,100
2025-11-191,606.01,612.01,597.01,597.0-9.0-0.56%95,100
2025-11-181,620.01,625.01,606.01,606.0-12.0-0.74%77,300
2025-11-171,630.01,639.01,609.01,618.0-12.0-0.74%85,400
2025-11-141,622.01,637.01,620.01,630.0-1.0-0.06%58,700
2025-11-131,639.01,647.01,630.01,631.0-3.0-0.18%59,900
2025-11-121,613.01,636.01,612.01,634.0+21.0+1.30%65,300
2025-11-111,607.01,613.01,602.01,613.0+6.0+0.37%80,200
2025-11-101,606.01,613.01,602.01,607.0+1.0+0.06%106,800
2025-11-071,637.01,646.01,602.01,606.0-38.0-2.31%150,800
2025-11-061,658.01,658.01,639.01,644.0+6.0+0.37%53,300
2025-11-051,646.01,647.01,625.01,638.0-8.0-0.49%75,600
2025-11-041,630.01,646.01,630.01,646.0+16.0+0.98%62,300
2025-10-311,639.01,642.01,621.01,630.0+1.0+0.06%58,200
2025-10-301,623.01,634.01,620.01,629.0+6.0+0.37%47,900
2025-10-291,631.01,636.01,615.01,623.0-8.0-0.49%81,800
2025-10-281,631.01,643.01,624.01,631.0+1.0+0.06%61,700
2025-10-271,625.01,632.01,620.01,630.0+7.0+0.43%63,500
2025-10-241,633.01,634.01,619.01,623.0-10.0-0.61%63,800
2025-10-231,630.01,639.01,629.01,633.0+3.0+0.18%51,100
2025-10-221,636.01,638.01,627.01,630.0-1.0-0.06%73,700
2025-10-211,644.01,645.01,630.01,631.0-4.0-0.24%45,300
2025-10-201,635.01,639.01,628.01,635.0+8.0+0.49%66,200
2025-10-171,635.01,639.01,622.01,627.0-8.0-0.49%35,400
2025-10-161,645.01,648.01,631.01,635.0+3.0+0.18%54,400
2025-10-151,620.01,634.01,620.01,632.0+19.0+1.18%47,800
2025-10-141,606.01,624.01,603.01,613.0-20.0-1.22%104,200
2025-10-101,651.01,651.01,622.01,633.0-18.0-1.09%86,200
2025-10-091,666.01,668.01,649.01,651.0-12.0-0.72%76,800
2025-10-081,665.01,675.01,661.01,663.0-1.0-0.06%65,100
2025-10-071,659.01,667.01,658.01,664.0+6.0+0.36%51,600
2025-10-061,660.01,675.01,650.01,658.0+10.0+0.61%111,700
2025-10-031,626.01,648.01,625.01,648.0+22.0+1.35%79,400
2025-10-021,608.01,630.01,608.01,626.0+18.0+1.12%65,200
2025-10-011,616.01,616.01,599.01,608.0-13.0-0.80%108,600
2025-09-301,637.01,638.01,610.01,621.0-18.0-1.10%148,700
2025-09-291,625.01,640.01,619.01,639.0+21.0+1.30%80,600
2025-09-261,621.01,623.01,614.01,618.0+1.0+0.06%45,300
2025-09-251,629.01,630.01,617.01,617.0-6.0-0.37%69,300
2025-09-241,616.01,623.01,611.01,623.0+6.0+0.37%59,500
2025-09-221,595.01,624.01,594.01,617.0+20.0+1.25%110,700
2025-09-191,600.01,604.01,590.01,597.0+1.0+0.06%73,700
2025-09-181,603.01,605.01,591.01,596.0-2.0-0.13%55,100
2025-09-171,590.01,599.01,585.01,598.0+1.0+0.06%40,300
2025-09-161,586.01,597.01,582.01,597.0+13.0+0.82%40,200
2025-09-121,596.01,599.01,584.01,584.0——64,900

直近120営業日分を表示