！決算発表予定日 2024/05/09
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
4,100
円
(17:18)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,873 (23/09/15) | 3,900 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,494 (24/02/27) | 4,038 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,152 | 4,161 | 4,072 | 4,099 | -54 | -1.3 | 18,789,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,205 | 4,211 | 4,038 | 4,153 | -31 | -0.7 | 76,874,300 |
| 24/03 | 4,393 | 4,427 | 4,176 | 4,184 | -203 | -4.6 | 100,457,600 |
| 24/02 | 4,325 | 4,494 | 4,173 | 4,387 | +25 | +0.6 | 94,666,700 |
| 24/01 | 4,114 | 4,478 | 4,084 | 4,362 | +308 | +7.6 | 83,969,300 |
| 23/12 | 4,171 | 4,190 | 3,900 | 4,054 | -111 | -2.7 | 82,796,600 |
| 23/11 | 4,121 | 4,245 | 4,093 | 4,165 | +102 | +2.5 | 74,407,200 |
| 23/10 | 4,642 | 4,674 | 3,981 | 4,063 | -578 | -12.5 | 91,968,600 |
| 23/09 | 4,497 | 4,873 | 4,486 | 4,641 | +133 | +3.0 | 99,414,600 |
| 23/08 | 4,384 | 4,521 | 4,322 | 4,508 | +167 | +3.9 | 69,846,900 |
| 23/07 | 4,558 | 4,567 | 4,272 | 4,341 | -186 | -4.1 | 80,361,700 |
| 23/06 | 4,468 | 4,645 | 4,403 | 4,527 | +106 | +2.4 | 88,048,100 |
| 23/05 | 4,517 | 4,629 | 4,332 | 4,421 | -91 | -2.0 | 97,681,300 |
| 23/04 | 4,374 | 4,547 | 4,310 | 4,512 | +162 | +3.7 | 85,402,600 |
| 23/03 | 4,187 | 4,478 | 4,167 | 4,350 | +138 | +3.3 | 111,282,500 |
| 23/02 | 4,090 | 4,319 | 4,020 | 4,212 | +122 | +3.0 | 74,176,000 |
| 23/01 | 4,060 | 4,238 | 4,004 | 4,090 | -21 | -0.5 | 88,029,600 |
| 22/12 | 4,031 | 4,203 | 3,917 | 4,111 | +61 | +1.5 | 100,911,800 |
| 22/11 | 3,939 | 4,056 | 3,790 | 4,050 | +132 | +3.4 | 91,509,200 |
| 22/10 | 3,742 | 3,918 | 3,674 | 3,918 | +151 | +4.0 | 95,010,000 |
| 22/09 | 3,830 | 3,932 | 3,663 | 3,767 | -83 | -2.2 | 97,072,800 |
| 22/08 | 3,887 | 3,935 | 3,701 | 3,850 | -75 | -1.9 | 96,020,400 |
| 22/07 | 3,804 | 4,063 | 3,741 | 3,925 | +107 | +2.8 | 100,951,400 |
| 22/06 | 3,690 | 3,848 | 3,497 | 3,818 | +115 | +3.1 | 131,771,200 |
| 22/05 | 3,766 | 3,834 | 3,603 | 3,703 | -66 | -1.8 | 105,300,100 |
| 22/04 | 3,512 | 3,769 | 3,495 | 3,769 | +271 | +7.8 | 112,842,800 |
| 22/03 | 3,520 | 3,649 | 3,250 | 3,498 | -3 | -0.1 | 130,557,200 |
| 22/02 | 3,322 | 3,558 | 3,296 | 3,501 | +173 | +5.2 | 105,872,400 |
| 22/01 | 3,191 | 3,396 | 3,173 | 3,328 | +191 | +6.1 | 112,233,100 |
| 21/12 | 3,000 | 3,179 | 2,993 | 3,137 | +106 | +3.5 | 127,178,800 |
| 21/11 | 3,245 | 3,319 | 3,031 | 3,031 | -172 | -5.4 | 139,917,000 |
▶︎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