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
4,110
円
(19:24)
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) |
|---|---|---|---|---|---|---|---|
| 7/17 | 4,250 | 4,309 | 4,245 | 4,309 | +69 | +1.6 | 3,099,700 |
| 7/16 | 4,253 | 4,255 | 4,220 | 4,240 | -58 | -1.4 | 3,177,000 |
| 7/12 | 4,293 | 4,345 | 4,280 | 4,298 | -14 | -0.3 | 3,916,000 |
| 7/11 | 4,275 | 4,318 | 4,274 | 4,312 | +62 | +1.5 | 5,195,400 |
| 7/10 | 4,250 | 4,264 | 4,228 | 4,250 | +13 | +0.3 | 4,530,000 |
| 7/9 | 4,215 | 4,253 | 4,195 | 4,237 | +9 | +0.2 | 4,000,600 |
| 7/8 | 4,240 | 4,257 | 4,226 | 4,228 | -15 | -0.4 | 3,167,400 |
| 7/5 | 4,248 | 4,265 | 4,229 | 4,243 | +1 | +0.0 | 2,989,900 |
| 7/4 | 4,247 | 4,255 | 4,219 | 4,242 | +4 | +0.1 | 2,430,500 |
| 7/3 | 4,222 | 4,241 | 4,202 | 4,238 | +21 | +0.5 | 3,167,900 |
| 7/2 | 4,202 | 4,222 | 4,185 | 4,217 | +25 | +0.6 | 3,871,200 |
| 7/1 | 4,185 | 4,206 | 4,177 | 4,192 | +20 | +0.5 | 2,706,000 |
| 6/28 | 4,177 | 4,197 | 4,163 | 4,172 | +14 | +0.3 | 3,882,800 |
| 6/27 | 4,133 | 4,162 | 4,125 | 4,158 | -10 | -0.2 | 4,198,200 |
| 6/26 | 4,158 | 4,174 | 4,132 | 4,168 | -8 | -0.2 | 3,487,100 |
| 6/25 | 4,140 | 4,188 | 4,129 | 4,176 | +81 | +2.0 | 3,945,400 |
| 6/24 | 4,076 | 4,110 | 4,036 | 4,095 | +67 | +1.7 | 3,986,700 |
| 6/21 | 4,022 | 4,070 | 4,022 | 4,028 | +5 | +0.1 | 6,299,600 |
| 6/20 | 4,005 | 4,033 | 4,004 | 4,023 | 0 | 0.0 | 3,082,800 |
| 6/19 | 4,025 | 4,061 | 4,003 | 4,023 | -21 | -0.5 | 4,014,700 |
| 6/18 | 4,100 | 4,116 | 4,013 | 4,044 | -123 | -3.0 | 7,053,900 |
| 6/17 | 4,136 | 4,172 | 4,134 | 4,167 | +25 | +0.6 | 2,978,300 |
| 6/14 | 4,140 | 4,159 | 4,125 | 4,142 | +4 | +0.1 | 4,772,700 |
| 6/13 | 4,168 | 4,170 | 4,124 | 4,138 | -27 | -0.7 | 2,704,600 |
| 6/12 | 4,149 | 4,173 | 4,145 | 4,165 | -54 | -1.3 | 3,282,500 |
| 6/11 | 4,215 | 4,246 | 4,204 | 4,219 | -22 | -0.5 | 2,688,400 |
| 6/10 | 4,232 | 4,246 | 4,204 | 4,241 | +9 | +0.2 | 2,236,500 |
| 6/7 | 4,186 | 4,232 | 4,177 | 4,232 | +29 | +0.7 | 3,194,100 |
| 6/6 | 4,229 | 4,235 | 4,192 | 4,203 | -12 | -0.3 | 2,385,000 |
| 6/5 | 4,197 | 4,218 | 4,167 | 4,215 | +23 | +0.6 | 3,204,600 |
▶︎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
