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
4,094
円
(09:16)
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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 4,093 | 4,100 | 4,080 | 4,091 | -12 | -0.3 | 389,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/23 | 4,354 | 4,388 | 4,338 | 4,356 | +4 | +0.1 | 2,932,400 |
| 10/20 | 4,357 | 4,388 | 4,344 | 4,352 | -11 | -0.3 | 2,687,800 |
| 10/19 | 4,370 | 4,399 | 4,353 | 4,363 | -50 | -1.1 | 3,555,300 |
| 10/18 | 4,451 | 4,466 | 4,380 | 4,413 | -61 | -1.4 | 4,065,200 |
| 10/17 | 4,492 | 4,529 | 4,465 | 4,474 | -15 | -0.3 | 2,362,500 |
| 10/16 | 4,527 | 4,532 | 4,469 | 4,489 | -57 | -1.3 | 2,612,300 |
| 10/13 | 4,557 | 4,591 | 4,534 | 4,546 | -67 | -1.5 | 2,898,500 |
| 10/12 | 4,600 | 4,632 | 4,599 | 4,613 | +51 | +1.1 | 3,315,000 |
| 10/11 | 4,578 | 4,588 | 4,544 | 4,562 | -16 | -0.4 | 2,502,000 |
| 10/10 | 4,534 | 4,594 | 4,532 | 4,578 | +94 | +2.1 | 3,850,700 |
| 10/6 | 4,455 | 4,507 | 4,441 | 4,484 | +65 | +1.5 | 3,615,200 |
| 10/5 | 4,344 | 4,427 | 4,307 | 4,419 | +67 | +1.5 | 4,642,900 |
| 10/4 | 4,414 | 4,420 | 4,350 | 4,352 | -142 | -3.2 | 5,168,800 |
| 10/3 | 4,615 | 4,620 | 4,474 | 4,494 | -82 | -1.8 | 5,069,700 |
| 10/2 | 4,642 | 4,674 | 4,576 | 4,576 | -65 | -1.4 | 3,582,600 |
| 9/29 | 4,664 | 4,684 | 4,610 | 4,641 | -31 | -0.7 | 5,410,600 |
| 9/28 | 4,683 | 4,729 | 4,655 | 4,672 | -138 | -2.9 | 5,942,700 |
| 9/27 | 4,795 | 4,810 | 4,755 | 4,810 | +6 | +0.1 | 6,264,100 |
| 9/26 | 4,819 | 4,825 | 4,779 | 4,804 | +36 | +0.8 | 5,331,700 |
| 9/25 | 4,755 | 4,785 | 4,733 | 4,768 | +57 | +1.2 | 3,290,300 |
| 9/22 | 4,731 | 4,750 | 4,701 | 4,711 | -41 | -0.9 | 4,176,200 |
| 9/21 | 4,814 | 4,814 | 4,743 | 4,752 | -68 | -1.4 | 4,864,000 |
| 9/20 | 4,829 | 4,837 | 4,800 | 4,820 | -9 | -0.2 | 4,310,000 |
| 9/19 | 4,803 | 4,849 | 4,801 | 4,829 | -31 | -0.6 | 5,176,100 |
| 9/15 | 4,819 | 4,873 | 4,794 | 4,860 | +55 | +1.1 | 7,810,000 |
| 9/14 | 4,730 | 4,822 | 4,714 | 4,805 | +89 | +1.9 | 6,408,300 |
| 9/13 | 4,699 | 4,722 | 4,658 | 4,716 | +52 | +1.1 | 4,731,900 |
| 9/12 | 4,560 | 4,699 | 4,557 | 4,664 | +119 | +2.6 | 8,068,400 |
| 9/11 | 4,517 | 4,549 | 4,498 | 4,545 | +35 | +0.8 | 3,292,300 |
| 9/8 | 4,550 | 4,558 | 4,510 | 4,510 | -16 | -0.4 | 4,684,000 |
▶︎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
