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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/2 | 4,300 | 4,355 | 4,275 | 4,279 | -27 | -0.6 | 6,909,900 |
| 2/1 | 4,325 | 4,331 | 4,296 | 4,306 | -56 | -1.3 | 4,663,200 |
| 1/31 | 4,310 | 4,362 | 4,296 | 4,362 | +48 | +1.1 | 4,667,300 |
| 1/30 | 4,336 | 4,349 | 4,312 | 4,314 | -48 | -1.1 | 3,784,800 |
| 1/29 | 4,330 | 4,380 | 4,315 | 4,362 | +52 | +1.2 | 3,208,500 |
| 1/26 | 4,332 | 4,339 | 4,308 | 4,310 | -30 | -0.7 | 3,020,000 |
| 1/25 | 4,360 | 4,372 | 4,328 | 4,340 | -25 | -0.6 | 3,267,800 |
| 1/24 | 4,394 | 4,402 | 4,362 | 4,365 | -43 | -1.0 | 3,358,200 |
| 1/23 | 4,399 | 4,428 | 4,389 | 4,408 | +27 | +0.6 | 4,103,800 |
▶︎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
