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) |
|---|---|---|---|---|---|---|---|
| 1/22 | 4,368 | 4,382 | 4,352 | 4,381 | +36 | +0.8 | 3,769,000 |
| 1/19 | 4,385 | 4,397 | 4,341 | 4,345 | -40 | -0.9 | 4,764,000 |
| 1/18 | 4,395 | 4,401 | 4,365 | 4,385 | -5 | -0.1 | 3,875,100 |
| 1/17 | 4,441 | 4,478 | 4,390 | 4,390 | -11 | -0.3 | 5,705,200 |
| 1/16 | 4,404 | 4,417 | 4,376 | 4,401 | -8 | -0.2 | 3,497,300 |
| 1/15 | 4,380 | 4,409 | 4,361 | 4,409 | +77 | +1.8 | 3,932,400 |
| 1/12 | 4,380 | 4,381 | 4,326 | 4,332 | -9 | -0.2 | 4,076,700 |
| 1/11 | 4,358 | 4,384 | 4,341 | 4,341 | +29 | +0.7 | 4,458,000 |
| 1/10 | 4,289 | 4,329 | 4,281 | 4,312 | +35 | +0.8 | 4,427,900 |
| 1/9 | 4,239 | 4,284 | 4,235 | 4,277 | -11 | -0.3 | 5,406,200 |
| 1/5 | 4,235 | 4,298 | 4,228 | 4,288 | +63 | +1.5 | 5,835,200 |
| 1/4 | 4,114 | 4,225 | 4,084 | 4,225 | +171 | +4.2 | 8,811,900 |
| 12/29 | 4,043 | 4,062 | 4,039 | 4,054 | +7 | +0.2 | 3,340,800 |
| 12/28 | 4,025 | 4,058 | 4,019 | 4,047 | +22 | +0.6 | 3,465,200 |
| 12/27 | 4,011 | 4,027 | 4,007 | 4,025 | +14 | +0.4 | 4,715,300 |
| 12/26 | 4,023 | 4,027 | 4,008 | 4,011 | -10 | -0.3 | 2,902,900 |
| 12/25 | 4,020 | 4,028 | 4,007 | 4,021 | +23 | +0.6 | 2,253,800 |
| 12/22 | 3,991 | 4,011 | 3,988 | 3,998 | -2 | -0.1 | 3,384,500 |
| 12/21 | 3,976 | 4,004 | 3,968 | 4,000 | +4 | +0.1 | 3,311,300 |
| 12/20 | 4,002 | 4,027 | 3,995 | 3,996 | +47 | +1.2 | 4,451,400 |
| 12/19 | 3,947 | 3,959 | 3,915 | 3,949 | +20 | +0.5 | 4,414,600 |
| 12/18 | 3,937 | 3,941 | 3,900 | 3,929 | -66 | -1.7 | 6,227,900 |
| 12/15 | 3,994 | 4,025 | 3,987 | 3,995 | -24 | -0.6 | 5,727,600 |
| 12/14 | 4,070 | 4,082 | 3,998 | 4,019 | -51 | -1.3 | 5,861,200 |
| 12/13 | 4,108 | 4,111 | 4,063 | 4,070 | -23 | -0.6 | 3,086,200 |
| 12/12 | 4,115 | 4,131 | 4,093 | 4,093 | -17 | -0.4 | 2,921,300 |
| 12/11 | 4,098 | 4,113 | 4,093 | 4,110 | +52 | +1.3 | 2,757,800 |
| 12/8 | 4,100 | 4,100 | 4,047 | 4,058 | -43 | -1.1 | 6,044,700 |
| 12/7 | 4,130 | 4,132 | 4,099 | 4,101 | -42 | -1.0 | 4,496,900 |
| 12/6 | 4,124 | 4,148 | 4,108 | 4,143 | +6 | +0.2 | 4,160,400 |
▶︎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
