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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 4,241 | 4,261 | 4,196 | 4,210 | -58 | -1.4 | 3,176,400 |
| 10/7 | 4,279 | 4,299 | 4,234 | 4,268 | +28 | +0.7 | 4,503,200 |
| 10/4 | 4,215 | 4,252 | 4,207 | 4,240 | +40 | +1.0 | 4,455,000 |
| 10/3 | 4,180 | 4,209 | 4,169 | 4,200 | +54 | +1.3 | 3,242,500 |
| 10/2 | 4,120 | 4,148 | 4,111 | 4,146 | -2 | -0.1 | 3,265,800 |
| 10/1 | 4,107 | 4,148 | 4,104 | 4,148 | +45 | +1.1 | 3,181,700 |
| 9/30 | 4,080 | 4,109 | 4,060 | 4,103 | -60 | -1.4 | 5,835,200 |
| 9/27 | 4,120 | 4,173 | 4,092 | 4,163 | -82 | -1.9 | 5,775,400 |
| 9/26 | 4,200 | 4,246 | 4,189 | 4,245 | +26 | +0.6 | 6,636,200 |
| 9/25 | 4,258 | 4,280 | 4,217 | 4,219 | -39 | -0.9 | 4,960,400 |
| 9/24 | 4,294 | 4,294 | 4,240 | 4,258 | -17 | -0.4 | 4,882,100 |
| 9/20 | 4,287 | 4,303 | 4,242 | 4,275 | +12 | +0.3 | 5,340,600 |
| 9/19 | 4,262 | 4,285 | 4,250 | 4,263 | +56 | +1.3 | 3,357,700 |
| 9/18 | 4,223 | 4,224 | 4,176 | 4,207 | -2 | -0.1 | 3,277,100 |
| 9/17 | 4,183 | 4,220 | 4,140 | 4,209 | +72 | +1.7 | 4,501,300 |
| 9/13 | 4,203 | 4,211 | 4,134 | 4,137 | -92 | -2.2 | 4,611,400 |
| 9/12 | 4,230 | 4,250 | 4,209 | 4,229 | +34 | +0.8 | 3,268,500 |
| 9/11 | 4,279 | 4,284 | 4,170 | 4,195 | -72 | -1.7 | 3,495,300 |
| 9/10 | 4,290 | 4,305 | 4,253 | 4,267 | +4 | +0.1 | 2,777,100 |
| 9/9 | 4,240 | 4,269 | 4,223 | 4,263 | -8 | -0.2 | 2,442,100 |
| 9/6 | 4,255 | 4,295 | 4,251 | 4,271 | -24 | -0.6 | 2,921,100 |
| 9/5 | 4,320 | 4,333 | 4,275 | 4,295 | -38 | -0.9 | 3,331,200 |
| 9/4 | 4,330 | 4,368 | 4,317 | 4,333 | -65 | -1.5 | 4,492,500 |
| 9/3 | 4,350 | 4,398 | 4,341 | 4,398 | +49 | +1.1 | 2,577,000 |
| 9/2 | 4,339 | 4,352 | 4,318 | 4,349 | +16 | +0.4 | 2,100,700 |
| 8/30 | 4,378 | 4,394 | 4,318 | 4,333 | -19 | -0.4 | 5,127,600 |
| 8/29 | 4,341 | 4,355 | 4,321 | 4,352 | +13 | +0.3 | 4,099,100 |
| 8/28 | 4,314 | 4,339 | 4,309 | 4,339 | -1 | +0.0 | 2,245,500 |
| 8/27 | 4,296 | 4,347 | 4,295 | 4,340 | +37 | +0.9 | 3,278,000 |
| 8/26 | 4,338 | 4,345 | 4,285 | 4,303 | -88 | -2.0 | 3,381,600 |
▶︎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
