!決算発表予定日 2024/05/09
4540東証P貸借
業種 医薬品
ツムラ 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 |
---|---|
4,082 (24/03/25) | 2,551 (23/08/04) |
年初来高値 | 年初来安値 |
---|---|
4,082 (24/03/25) | 2,615 (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 | 3,819 | 3,825 | 3,721 | 3,740 | -45 | -1.2 | 243,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/1 | 3,769 | 3,799 | 3,734 | 3,785 | -15 | -0.4 | 307,000 |
4/30 | 3,799 | 3,824 | 3,771 | 3,800 | +45 | +1.2 | 299,900 |
4/26 | 3,727 | 3,755 | 3,643 | 3,755 | +55 | +1.5 | 537,300 |
4/25 | 3,745 | 3,758 | 3,691 | 3,700 | -59 | -1.6 | 466,300 |
4/24 | 3,758 | 3,764 | 3,693 | 3,759 | -18 | -0.5 | 370,800 |
4/23 | 3,731 | 3,812 | 3,730 | 3,777 | -17 | -0.5 | 377,500 |
4/22 | 3,795 | 3,824 | 3,745 | 3,794 | +17 | +0.5 | 361,700 |
4/19 | 3,814 | 3,814 | 3,663 | 3,777 | -73 | -1.9 | 606,700 |
4/18 | 3,878 | 3,899 | 3,843 | 3,850 | -30 | -0.8 | 325,000 |
4/17 | 3,935 | 3,946 | 3,833 | 3,880 | -31 | -0.8 | 414,700 |
4/16 | 3,899 | 3,931 | 3,872 | 3,911 | -2 | -0.1 | 303,400 |
4/15 | 3,938 | 3,965 | 3,865 | 3,913 | -47 | -1.2 | 324,800 |
4/12 | 3,930 | 3,978 | 3,921 | 3,960 | +2 | +0.1 | 252,400 |
4/11 | 3,933 | 3,975 | 3,889 | 3,958 | +32 | +0.8 | 387,100 |
4/10 | 3,895 | 3,952 | 3,878 | 3,926 | -14 | -0.4 | 313,600 |
4/9 | 3,959 | 3,974 | 3,900 | 3,940 | +14 | +0.4 | 407,600 |
4/8 | 3,812 | 3,930 | 3,780 | 3,926 | +115 | +3.0 | 453,300 |
4/5 | 3,820 | 3,836 | 3,773 | 3,811 | -56 | -1.5 | 484,400 |
4/4 | 3,810 | 3,903 | 3,779 | 3,867 | +96 | +2.6 | 433,600 |
4/3 | 3,800 | 3,838 | 3,737 | 3,771 | +16 | +0.4 | 521,300 |
4/2 | 3,801 | 3,825 | 3,721 | 3,755 | -79 | -2.1 | 609,100 |
4/1 | 3,799 | 3,851 | 3,762 | 3,834 | +11 | +0.3 | 659,700 |
3/29 | 3,760 | 3,892 | 3,701 | 3,823 | +60 | +1.6 | 468,700 |
3/28 | 3,800 | 3,825 | 3,745 | 3,763 | -91 | -2.4 | 492,000 |
3/27 | 3,888 | 3,890 | 3,814 | 3,854 | +7 | +0.2 | 446,600 |
3/26 | 3,867 | 3,891 | 3,811 | 3,847 | -44 | -1.1 | 573,900 |
3/25 | 4,049 | 4,082 | 3,891 | 3,891 | -109 | -2.7 | 861,600 |
3/22 | 3,959 | 4,028 | 3,920 | 4,000 | +214 | +5.7 | 981,500 |
3/21 | 3,860 | 3,938 | 3,744 | 3,786 | -4 | -0.1 | 648,600 |
3/19 | 3,634 | 3,809 | 3,611 | 3,790 | +132 | +3.6 | 547,600 |
▶︎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