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
4,149
円
(23:49)
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) |
昨年来高値 | 昨年来安値 |
---|---|
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) |
---|---|---|---|---|---|---|---|
2/6 | 4,126 | 4,170 | 4,121 | 4,168 | +73 | +1.8 | 3,424,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/5 | 4,110 | 4,121 | 4,078 | 4,095 | -41 | -1.0 | 3,753,100 |
2/4 | 4,148 | 4,153 | 4,105 | 4,136 | +16 | +0.4 | 3,916,400 |
2/3 | 4,150 | 4,157 | 4,094 | 4,120 | -89 | -2.1 | 5,094,000 |
1/31 | 4,242 | 4,273 | 4,196 | 4,209 | +29 | +0.7 | 7,139,900 |
1/30 | 4,190 | 4,196 | 4,153 | 4,180 | +27 | +0.7 | 3,478,600 |
1/29 | 4,135 | 4,167 | 4,125 | 4,153 | -16 | -0.4 | 3,963,800 |
1/28 | 4,120 | 4,169 | 4,103 | 4,169 | +76 | +1.9 | 5,519,200 |
1/27 | 4,060 | 4,120 | 4,059 | 4,093 | +58 | +1.4 | 3,341,500 |
1/24 | 4,051 | 4,077 | 4,033 | 4,035 | +11 | +0.3 | 3,148,200 |
1/23 | 4,040 | 4,048 | 4,012 | 4,024 | -15 | -0.4 | 3,819,600 |
1/22 | 4,069 | 4,086 | 4,036 | 4,039 | +1 | +0.0 | 2,728,500 |
1/21 | 4,052 | 4,065 | 4,038 | 4,038 | +6 | +0.2 | 1,835,200 |
1/20 | 4,039 | 4,064 | 4,032 | 4,032 | -6 | -0.2 | 2,375,000 |
1/17 | 4,043 | 4,057 | 4,023 | 4,038 | -5 | -0.1 | 3,566,300 |
1/16 | 4,080 | 4,093 | 4,043 | 4,043 | -57 | -1.4 | 3,648,200 |
1/15 | 4,135 | 4,150 | 4,091 | 4,100 | -21 | -0.5 | 3,307,500 |
1/14 | 4,157 | 4,158 | 4,100 | 4,121 | 0 | 0.0 | 3,962,200 |
1/10 | 4,145 | 4,156 | 4,119 | 4,121 | -39 | -0.9 | 3,252,700 |
1/9 | 4,175 | 4,184 | 4,147 | 4,160 | -16 | -0.4 | 3,213,200 |
1/8 | 4,225 | 4,237 | 4,176 | 4,176 | -15 | -0.4 | 3,695,900 |
1/7 | 4,178 | 4,200 | 4,156 | 4,191 | +29 | +0.7 | 4,196,900 |
1/6 | 4,181 | 4,187 | 4,141 | 4,162 | -19 | -0.5 | 4,153,300 |
12/30 | 4,200 | 4,202 | 4,171 | 4,181 | -7 | -0.2 | 3,376,700 |
12/27 | 4,156 | 4,207 | 4,151 | 4,188 | +53 | +1.3 | 4,685,700 |
12/26 | 4,120 | 4,136 | 4,113 | 4,135 | +1 | +0.0 | 3,740,200 |
12/25 | 4,138 | 4,140 | 4,110 | 4,134 | +20 | +0.5 | 2,393,600 |
12/24 | 4,123 | 4,136 | 4,114 | 4,114 | -8 | -0.2 | 2,533,000 |
12/23 | 4,105 | 4,122 | 4,088 | 4,122 | +17 | +0.4 | 2,537,300 |
12/20 | 4,090 | 4,121 | 4,090 | 4,105 | +10 | +0.2 | 4,818,700 |
12/19 | 4,076 | 4,102 | 4,074 | 4,095 | -2 | -0.1 | 2,210,500 |
▶︎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