！決算発表予定日 2024/05/09
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
4,095
円
(23:39)
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 |
|---|---|
| 4,873 (23/09/15) | 3,900 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,494 (24/02/27) | 4,038 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,089 | 4,092 | 4,062 | 4,089 | -1 | +0.0 | 3,185,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 4,110 | 4,134 | 4,090 | 4,090 | -45 | -1.1 | 2,910,500 |
| 4/24 | 4,144 | 4,151 | 4,117 | 4,135 | +13 | +0.3 | 3,228,000 |
| 4/23 | 4,135 | 4,149 | 4,113 | 4,122 | -6 | -0.2 | 2,747,100 |
| 4/22 | 4,098 | 4,133 | 4,087 | 4,128 | +59 | +1.5 | 3,521,200 |
| 4/19 | 4,085 | 4,088 | 4,038 | 4,069 | -20 | -0.5 | 5,442,500 |
| 4/18 | 4,085 | 4,118 | 4,074 | 4,089 | +32 | +0.8 | 3,126,800 |
| 4/17 | 4,103 | 4,109 | 4,056 | 4,057 | -64 | -1.6 | 3,273,600 |
| 4/16 | 4,095 | 4,132 | 4,073 | 4,121 | +26 | +0.6 | 4,281,700 |
| 4/15 | 4,102 | 4,111 | 4,085 | 4,095 | -51 | -1.2 | 3,518,400 |
| 4/12 | 4,150 | 4,153 | 4,122 | 4,146 | +7 | +0.2 | 2,863,400 |
| 4/11 | 4,136 | 4,164 | 4,132 | 4,139 | -13 | -0.3 | 3,093,500 |
| 4/10 | 4,175 | 4,181 | 4,145 | 4,152 | -14 | -0.3 | 2,648,200 |
| 4/9 | 4,157 | 4,176 | 4,135 | 4,166 | +12 | +0.3 | 2,852,700 |
| 4/8 | 4,123 | 4,154 | 4,118 | 4,154 | +34 | +0.8 | 3,237,900 |
| 4/5 | 4,100 | 4,130 | 4,091 | 4,120 | +18 | +0.4 | 3,800,600 |
| 4/4 | 4,120 | 4,131 | 4,102 | 4,102 | -2 | -0.1 | 4,185,300 |
| 4/3 | 4,103 | 4,114 | 4,069 | 4,104 | -31 | -0.8 | 5,929,500 |
| 4/2 | 4,150 | 4,166 | 4,110 | 4,135 | -24 | -0.6 | 4,717,700 |
| 4/1 | 4,205 | 4,211 | 4,154 | 4,159 | -25 | -0.6 | 3,763,800 |
| 3/29 | 4,210 | 4,245 | 4,176 | 4,184 | -19 | -0.5 | 5,655,400 |
| 3/28 | 4,310 | 4,313 | 4,201 | 4,203 | -185 | -4.2 | 7,949,700 |
| 3/27 | 4,387 | 4,414 | 4,384 | 4,388 | +6 | +0.1 | 7,170,200 |
| 3/26 | 4,355 | 4,391 | 4,326 | 4,382 | +17 | +0.4 | 5,262,600 |
| 3/25 | 4,415 | 4,415 | 4,362 | 4,365 | -42 | -1.0 | 5,465,900 |
| 3/22 | 4,378 | 4,419 | 4,371 | 4,407 | +26 | +0.6 | 4,415,200 |
| 3/21 | 4,384 | 4,416 | 4,375 | 4,381 | +3 | +0.1 | 5,640,100 |
| 3/19 | 4,354 | 4,379 | 4,341 | 4,378 | +17 | +0.4 | 4,367,500 |
| 3/18 | 4,350 | 4,377 | 4,330 | 4,361 | +59 | +1.4 | 4,078,300 |
| 3/15 | 4,294 | 4,337 | 4,289 | 4,302 | +14 | +0.3 | 5,527,400 |
| 3/14 | 4,284 | 4,294 | 4,257 | 4,288 | +14 | +0.3 | 3,947,600 |
▶︎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