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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 4,119 | 4,126 | 4,089 | 4,103 | +10 | +0.2 | 2,665,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/23 | 4,388 | 4,406 | 4,376 | 4,391 | +12 | +0.3 | 3,945,200 |
| 8/22 | 4,325 | 4,391 | 4,325 | 4,379 | +10 | +0.2 | 4,083,600 |
| 8/21 | 4,310 | 4,369 | 4,305 | 4,369 | +5 | +0.1 | 3,844,000 |
| 8/20 | 4,330 | 4,369 | 4,325 | 4,364 | +60 | +1.4 | 3,709,800 |
| 8/19 | 4,320 | 4,330 | 4,291 | 4,304 | -20 | -0.5 | 2,456,500 |
| 8/16 | 4,348 | 4,359 | 4,299 | 4,324 | +32 | +0.8 | 4,793,600 |
| 8/15 | 4,260 | 4,292 | 4,243 | 4,292 | +56 | +1.3 | 3,396,800 |
| 8/14 | 4,167 | 4,239 | 4,160 | 4,236 | +111 | +2.7 | 4,215,500 |
| 8/13 | 4,100 | 4,150 | 4,082 | 4,125 | +56 | +1.4 | 3,696,700 |
| 8/9 | 4,118 | 4,120 | 4,029 | 4,069 | +21 | +0.5 | 5,017,200 |
| 8/8 | 4,000 | 4,074 | 3,995 | 4,048 | -48 | -1.2 | 5,022,900 |
| 8/7 | 3,888 | 4,139 | 3,864 | 4,096 | +183 | +4.7 | 7,614,200 |
| 8/6 | 4,020 | 4,104 | 3,852 | 3,913 | +10 | +0.3 | 14,089,600 |
| 8/5 | 4,100 | 4,156 | 3,868 | 3,903 | -285 | -6.8 | 11,972,900 |
| 8/2 | 4,150 | 4,199 | 4,111 | 4,188 | +6 | +0.1 | 6,961,000 |
| 8/1 | 4,242 | 4,261 | 4,173 | 4,182 | -120 | -2.8 | 5,519,000 |
| 7/31 | 4,213 | 4,317 | 4,210 | 4,302 | +57 | +1.3 | 4,533,900 |
| 7/30 | 4,249 | 4,253 | 4,204 | 4,245 | -58 | -1.4 | 4,566,100 |
| 7/29 | 4,268 | 4,312 | 4,264 | 4,303 | +58 | +1.4 | 3,586,700 |
| 7/26 | 4,240 | 4,263 | 4,228 | 4,245 | +6 | +0.1 | 3,118,800 |
| 7/25 | 4,220 | 4,250 | 4,198 | 4,239 | -6 | -0.1 | 3,764,800 |
| 7/24 | 4,275 | 4,278 | 4,237 | 4,245 | -47 | -1.1 | 2,814,900 |
| 7/23 | 4,251 | 4,296 | 4,239 | 4,292 | +31 | +0.7 | 2,634,200 |
| 7/22 | 4,250 | 4,276 | 4,234 | 4,261 | +31 | +0.7 | 2,117,700 |
| 7/19 | 4,250 | 4,257 | 4,200 | 4,230 | -55 | -1.3 | 3,396,800 |
| 7/18 | 4,288 | 4,318 | 4,280 | 4,285 | -24 | -0.6 | 2,737,100 |
▶︎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
