4502東証P貸借
業種 医薬品
武田薬品工業 株価時系列データ
PTS
4,125
円
(23:51)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,494 (24/02/27) | 3,852 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,494 (24/02/27) | 3,852 (24/08/06) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,124 | 4,137 | 4,109 | 4,113 | -8 | -0.2 | 2,663,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 4,157 | 4,174 | 4,121 | 4,121 | -61 | -1.5 | 3,983,900 |
| 11/20 | 4,242 | 4,242 | 4,182 | 4,182 | -35 | -0.8 | 3,135,100 |
| 11/19 | 4,211 | 4,241 | 4,187 | 4,217 | +27 | +0.6 | 4,481,200 |
| 11/18 | 4,200 | 4,211 | 4,170 | 4,190 | -73 | -1.7 | 4,377,000 |
| 11/15 | 4,243 | 4,276 | 4,242 | 4,263 | +50 | +1.2 | 2,998,000 |
| 11/14 | 4,240 | 4,264 | 4,213 | 4,213 | +12 | +0.3 | 3,127,500 |
| 11/13 | 4,206 | 4,219 | 4,177 | 4,201 | -20 | -0.5 | 3,137,200 |
| 11/12 | 4,214 | 4,254 | 4,206 | 4,221 | +29 | +0.7 | 3,666,500 |
| 11/11 | 4,230 | 4,230 | 4,178 | 4,192 | -27 | -0.6 | 2,873,100 |
| 11/8 | 4,246 | 4,249 | 4,207 | 4,219 | -15 | -0.4 | 2,718,300 |
| 11/7 | 4,239 | 4,241 | 4,196 | 4,234 | -48 | -1.1 | 4,892,500 |
| 11/6 | 4,300 | 4,310 | 4,245 | 4,282 | -18 | -0.4 | 3,695,400 |
| 11/5 | 4,250 | 4,300 | 4,239 | 4,300 | +30 | +0.7 | 3,433,400 |
| 11/1 | 4,194 | 4,313 | 4,194 | 4,270 | +6 | +0.1 | 5,114,600 |
| 10/31 | 4,253 | 4,268 | 4,218 | 4,264 | +13 | +0.3 | 4,561,300 |
| 10/30 | 4,250 | 4,271 | 4,232 | 4,251 | +15 | +0.4 | 5,998,600 |
| 10/29 | 4,178 | 4,240 | 4,165 | 4,236 | +103 | +2.5 | 3,933,800 |
| 10/28 | 4,110 | 4,154 | 4,098 | 4,133 | +28 | +0.7 | 3,462,200 |
| 10/25 | 4,165 | 4,175 | 4,102 | 4,105 | -103 | -2.5 | 3,651,500 |
| 10/24 | 4,190 | 4,228 | 4,176 | 4,208 | -31 | -0.7 | 4,078,800 |
| 10/23 | 4,260 | 4,280 | 4,220 | 4,239 | -16 | -0.4 | 2,479,800 |
| 10/22 | 4,270 | 4,272 | 4,232 | 4,255 | -39 | -0.9 | 2,769,900 |
| 10/21 | 4,277 | 4,294 | 4,246 | 4,294 | +18 | +0.4 | 2,753,700 |
| 10/18 | 4,270 | 4,300 | 4,245 | 4,276 | +29 | +0.7 | 3,369,400 |
| 10/17 | 4,234 | 4,252 | 4,212 | 4,247 | +54 | +1.3 | 3,425,400 |
| 10/16 | 4,198 | 4,239 | 4,172 | 4,193 | -41 | -1.0 | 3,506,500 |
| 10/15 | 4,286 | 4,297 | 4,234 | 4,234 | -26 | -0.6 | 5,374,600 |
| 10/11 | 4,273 | 4,274 | 4,247 | 4,260 | -13 | -0.3 | 2,906,300 |
| 10/10 | 4,265 | 4,298 | 4,243 | 4,273 | +45 | +1.1 | 3,734,100 |
| 10/9 | 4,233 | 4,247 | 4,198 | 4,228 | +18 | +0.4 | 2,460,700 |
▶︎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
