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
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 |
|---|---|
| 4,392 (24/05/10) | 2,551 (23/08/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,392 (24/05/10) | 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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 3,887 | 3,978 | 3,878 | 3,947 | +46 | +1.2 | 325,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/16 | 3,885 | 3,931 | 3,850 | 3,901 | -50 | -1.3 | 511,400 |
| 5/15 | 4,049 | 4,090 | 3,951 | 3,951 | -106 | -2.6 | 494,600 |
| 5/14 | 4,071 | 4,118 | 4,023 | 4,057 | -14 | -0.3 | 678,200 |
| 5/13 | 4,387 | 4,388 | 4,054 | 4,071 | -321 | -7.3 | 2,009,900 |
| 5/10 | 4,392 | 4,392 | 4,383 | 4,392 | +700 | +19.0 | 1,121,000 |
| 5/9 | 3,726 | 3,732 | 3,656 | 3,692 | -58 | -1.6 | 463,100 |
| 5/8 | 3,701 | 3,772 | 3,685 | 3,750 | -7 | -0.2 | 348,000 |
| 5/7 | 3,712 | 3,797 | 3,701 | 3,757 | +17 | +0.5 | 382,600 |
| 5/2 | 3,819 | 3,825 | 3,721 | 3,740 | -45 | -1.2 | 243,600 |
| 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 |
▶︎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