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
(22:11)
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) |
|---|---|---|---|---|---|---|---|
| 6/4 | 4,171 | 4,192 | 4,148 | 4,192 | -10 | -0.2 | 3,442,100 |
| 6/3 | 4,206 | 4,248 | 4,186 | 4,202 | +29 | +0.7 | 4,707,300 |
| 5/31 | 4,114 | 4,173 | 4,090 | 4,173 | +77 | +1.9 | 8,890,100 |
| 5/30 | 4,090 | 4,098 | 4,056 | 4,096 | -17 | -0.4 | 4,054,100 |
| 5/29 | 4,115 | 4,150 | 4,108 | 4,113 | -38 | -0.9 | 2,662,200 |
| 5/28 | 4,132 | 4,151 | 4,126 | 4,151 | +20 | +0.5 | 2,142,300 |
| 5/27 | 4,132 | 4,141 | 4,108 | 4,131 | -3 | -0.1 | 1,511,300 |
| 5/24 | 4,082 | 4,140 | 4,072 | 4,134 | 0 | 0.0 | 2,457,600 |
| 5/23 | 4,080 | 4,154 | 4,077 | 4,134 | +32 | +0.8 | 2,722,100 |
| 5/22 | 4,131 | 4,131 | 4,100 | 4,102 | -31 | -0.8 | 2,557,900 |
| 5/21 | 4,155 | 4,169 | 4,133 | 4,133 | -32 | -0.8 | 2,527,700 |
| 5/20 | 4,138 | 4,174 | 4,132 | 4,165 | +35 | +0.9 | 2,987,200 |
| 5/17 | 4,150 | 4,158 | 4,105 | 4,130 | -8 | -0.2 | 3,239,600 |
| 5/16 | 4,159 | 4,167 | 4,133 | 4,138 | -21 | -0.5 | 3,260,400 |
| 5/15 | 4,181 | 4,191 | 4,146 | 4,159 | -46 | -1.1 | 2,815,500 |
| 5/14 | 4,139 | 4,205 | 4,124 | 4,205 | +103 | +2.5 | 5,511,800 |
| 5/13 | 4,100 | 4,107 | 4,066 | 4,102 | -27 | -0.7 | 5,677,600 |
| 5/10 | 4,050 | 4,129 | 4,018 | 4,129 | +59 | +1.5 | 8,275,700 |
| 5/9 | 4,062 | 4,089 | 4,050 | 4,070 | +17 | +0.4 | 3,465,100 |
| 5/8 | 4,078 | 4,097 | 4,053 | 4,053 | -46 | -1.1 | 5,332,100 |
| 5/7 | 4,084 | 4,112 | 4,072 | 4,099 | -26 | -0.6 | 6,576,000 |
| 5/2 | 4,160 | 4,161 | 4,121 | 4,125 | -18 | -0.4 | 3,157,000 |
| 5/1 | 4,152 | 4,154 | 4,115 | 4,143 | -10 | -0.2 | 2,480,400 |
| 4/30 | 4,134 | 4,153 | 4,111 | 4,153 | +64 | +1.6 | 4,546,600 |
| 4/26 | 4,089 | 4,092 | 4,062 | 4,089 | -1 | +0.0 | 3,185,300 |
| 4/25 | 4,110 | 4,134 | 4,090 | 4,090 | -45 | -1.1 | 2,910,500 |
| 4/24 | 4,144 | 4,151 | 4,117 | 4,135 | +13 | +0.3 | 3,228,000 |
| 4/23 | 4,135 | 4,149 | 4,113 | 4,122 | -6 | -0.2 | 2,747,100 |
| 4/22 | 4,098 | 4,133 | 4,087 | 4,128 | +59 | +1.5 | 3,521,200 |
| 4/19 | 4,085 | 4,088 | 4,038 | 4,069 | -20 | -0.5 | 5,442,500 |
▶︎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
