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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 12/5 | 4,170 | 4,190 | 4,134 | 4,137 | +5 | +0.1 | 2,893,000 |
| 12/4 | 4,150 | 4,155 | 4,119 | 4,132 | -39 | -0.9 | 3,015,400 |
| 12/1 | 4,171 | 4,182 | 4,156 | 4,171 | +6 | +0.1 | 3,364,400 |
| 11/30 | 4,147 | 4,165 | 4,119 | 4,165 | +35 | +0.9 | 5,667,000 |
| 11/29 | 4,150 | 4,163 | 4,130 | 4,130 | -67 | -1.6 | 3,795,500 |
| 11/28 | 4,203 | 4,206 | 4,172 | 4,197 | -9 | -0.2 | 2,871,900 |
| 11/27 | 4,245 | 4,245 | 4,204 | 4,206 | +3 | +0.1 | 2,525,600 |
| 11/24 | 4,219 | 4,221 | 4,193 | 4,203 | +18 | +0.4 | 2,118,700 |
| 11/22 | 4,183 | 4,205 | 4,175 | 4,185 | +9 | +0.2 | 2,404,600 |
| 11/21 | 4,168 | 4,192 | 4,155 | 4,176 | -14 | -0.3 | 2,809,300 |
| 11/20 | 4,201 | 4,215 | 4,181 | 4,190 | -25 | -0.6 | 3,115,900 |
| 11/17 | 4,133 | 4,218 | 4,131 | 4,215 | +67 | +1.6 | 4,030,400 |
| 11/16 | 4,166 | 4,184 | 4,148 | 4,148 | -14 | -0.3 | 3,023,200 |
| 11/15 | 4,155 | 4,167 | 4,139 | 4,162 | +7 | +0.2 | 3,899,000 |
| 11/14 | 4,158 | 4,166 | 4,127 | 4,155 | +24 | +0.6 | 3,400,900 |
| 11/13 | 4,130 | 4,153 | 4,124 | 4,131 | -22 | -0.5 | 3,294,700 |
| 11/10 | 4,100 | 4,153 | 4,098 | 4,153 | -4 | -0.1 | 4,211,200 |
| 11/9 | 4,151 | 4,186 | 4,123 | 4,157 | -10 | -0.2 | 3,694,900 |
| 11/8 | 4,159 | 4,190 | 4,137 | 4,167 | +13 | +0.3 | 3,989,600 |
| 11/7 | 4,150 | 4,179 | 4,133 | 4,154 | +23 | +0.6 | 3,928,600 |
| 11/6 | 4,150 | 4,171 | 4,118 | 4,131 | -19 | -0.5 | 5,632,300 |
| 11/2 | 4,150 | 4,175 | 4,137 | 4,150 | +27 | +0.7 | 3,610,000 |
| 11/1 | 4,121 | 4,141 | 4,093 | 4,123 | +60 | +1.5 | 6,383,900 |
| 10/31 | 3,989 | 4,080 | 3,989 | 4,063 | +75 | +1.9 | 7,056,900 |
| 10/30 | 4,020 | 4,030 | 3,981 | 3,988 | -82 | -2.0 | 8,479,100 |
| 10/27 | 4,000 | 4,084 | 3,990 | 4,070 | -277 | -6.4 | 13,380,700 |
| 10/26 | 4,365 | 4,377 | 4,328 | 4,347 | -5 | -0.1 | 3,427,400 |
| 10/25 | 4,369 | 4,397 | 4,351 | 4,352 | +2 | +0.1 | 2,825,400 |
| 10/24 | 4,355 | 4,370 | 4,295 | 4,350 | -6 | -0.1 | 3,938,200 |
| 10/23 | 4,354 | 4,388 | 4,338 | 4,356 | +4 | +0.1 | 2,932,400 |
▶︎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
