！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
4,091
円
(14:59)
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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 4,084 | 4,112 | 4,072 | 4,099 | -26 | -0.6 | 6,576,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 4,255 | 4,299 | 4,254 | 4,274 | -4 | -0.1 | 4,267,700 |
| 3/12 | 4,301 | 4,309 | 4,248 | 4,278 | -36 | -0.8 | 4,827,900 |
| 3/11 | 4,340 | 4,351 | 4,275 | 4,314 | -38 | -0.9 | 6,187,300 |
| 3/8 | 4,355 | 4,380 | 4,339 | 4,352 | -34 | -0.8 | 6,824,800 |
| 3/7 | 4,385 | 4,427 | 4,379 | 4,386 | +18 | +0.4 | 4,382,100 |
| 3/6 | 4,344 | 4,384 | 4,341 | 4,368 | +25 | +0.6 | 3,651,700 |
| 3/5 | 4,340 | 4,357 | 4,310 | 4,343 | -27 | -0.6 | 3,616,300 |
| 3/4 | 4,384 | 4,403 | 4,367 | 4,370 | -19 | -0.4 | 3,834,300 |
| 3/1 | 4,393 | 4,405 | 4,378 | 4,389 | +2 | +0.1 | 3,385,600 |
| 2/29 | 4,433 | 4,448 | 4,384 | 4,387 | -53 | -1.2 | 5,542,000 |
| 2/28 | 4,470 | 4,481 | 4,436 | 4,440 | -40 | -0.9 | 3,473,200 |
| 2/27 | 4,436 | 4,494 | 4,436 | 4,480 | -2 | +0.0 | 3,462,400 |
| 2/26 | 4,428 | 4,492 | 4,427 | 4,482 | +48 | +1.1 | 3,997,400 |
| 2/22 | 4,430 | 4,443 | 4,421 | 4,434 | +3 | +0.1 | 3,688,000 |
| 2/21 | 4,465 | 4,473 | 4,413 | 4,431 | -41 | -0.9 | 3,659,400 |
| 2/20 | 4,469 | 4,492 | 4,453 | 4,472 | +37 | +0.8 | 3,707,900 |
| 2/19 | 4,429 | 4,458 | 4,419 | 4,435 | +23 | +0.5 | 3,164,500 |
| 2/16 | 4,385 | 4,414 | 4,361 | 4,412 | +97 | +2.3 | 6,755,100 |
| 2/15 | 4,355 | 4,358 | 4,306 | 4,315 | -37 | -0.9 | 3,496,500 |
| 2/14 | 4,370 | 4,377 | 4,309 | 4,352 | +2 | +0.1 | 5,981,200 |
| 2/13 | 4,274 | 4,354 | 4,265 | 4,350 | +91 | +2.1 | 7,270,300 |
| 2/9 | 4,208 | 4,287 | 4,204 | 4,259 | +60 | +1.4 | 6,389,100 |
| 2/8 | 4,219 | 4,220 | 4,182 | 4,199 | -20 | -0.5 | 4,712,700 |
| 2/7 | 4,200 | 4,233 | 4,194 | 4,219 | +45 | +1.1 | 4,484,100 |
| 2/6 | 4,189 | 4,220 | 4,173 | 4,174 | -39 | -0.9 | 6,205,100 |
| 2/5 | 4,245 | 4,249 | 4,200 | 4,213 | -66 | -1.5 | 7,104,700 |
▶︎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