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
4,150
円
(20:12)
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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/11 | 4,194 | 4,313 | 4,109 | 4,154 | -110 | -2.6 | 73,525,200 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
02/04 | 5,270 | 5,810 | 5,220 | 5,620 | +400 | +7.7 | 37,771,000 |
02/03 | 5,430 | 5,770 | 5,220 | 5,220 | -210 | -3.9 | 46,047,000 |
02/02 | 5,300 | 5,580 | 5,030 | 5,430 | +120 | +2.3 | 40,084,000 |
02/01 | 5,930 | 5,970 | 5,270 | 5,310 | -620 | -10.5 | 29,518,000 |
01/12 | 5,660 | 5,930 | 5,330 | 5,930 | +310 | +5.5 | 36,811,000 |
01/11 | 5,850 | 5,860 | 5,330 | 5,620 | -310 | -5.2 | 37,899,000 |
01/10 | 5,430 | 5,990 | 5,180 | 5,930 | +430 | +7.8 | 37,808,000 |
01/09 | 4,910 | 5,750 | 4,560 | 5,500 | +610 | +12.5 | 36,334,000 |
01/08 | 5,800 | 5,920 | 4,810 | 4,890 | -870 | -15.1 | 35,793,000 |
01/07 | 5,870 | 5,870 | 5,300 | 5,760 | -40 | -0.7 | 23,734,000 |
01/06 | 6,140 | 6,180 | 5,570 | 5,800 | -250 | -4.1 | 31,253,000 |
01/05 | 6,030 | 6,260 | 5,600 | 6,050 | +90 | +1.5 | 39,873,000 |
01/04 | 6,100 | 6,450 | 5,650 | 5,960 | -90 | -1.5 | 34,305,000 |
01/03 | 5,480 | 6,650 | 5,410 | 6,050 | +500 | +9.0 | 47,095,000 |
01/02 | 6,100 | 6,440 | 5,510 | 5,550 | -630 | -10.2 | 31,799,000 |
01/01 | 7,060 | 7,070 | 5,980 | 6,180 | -580 | -8.6 | 37,238,000 |
00/12 | 6,810 | 7,060 | 6,480 | 6,760 | -100 | -1.5 | 27,586,000 |
00/11 | 7,490 | 7,490 | 6,680 | 6,860 | -330 | -4.6 | 28,458,000 |
00/10 | 7,110 | 7,280 | 6,520 | 7,190 | +50 | +0.7 | 35,112,000 |
00/09 | 6,450 | 7,250 | 5,830 | 7,140 | +830 | +13.2 | 39,258,000 |
00/08 | 6,500 | 6,820 | 6,300 | 6,310 | -190 | -2.9 | 32,134,000 |
00/07 | 6,760 | 7,150 | 6,240 | 6,500 | -460 | -6.6 | 33,250,000 |
00/06 | 7,220 | 7,560 | 6,740 | 6,960 | -390 | -5.3 | 26,732,000 |
00/05 | 7,140 | 7,700 | 7,020 | 7,350 | +240 | +3.4 | 24,173,000 |
00/04 | 7,300 | 8,080 | 6,750 | 7,110 | -190 | -2.6 | 38,462,000 |
00/03 | 6,250 | 7,560 | 5,940 | 7,300 | +1,100 | +17.7 | 43,969,000 |
00/02 | 5,790 | 6,280 | 5,650 | 6,200 | +400 | +6.9 | 30,282,000 |
00/01 | 4,850 | 6,080 | 4,360 | 5,800 | +750 | +14.9 | 34,338,000 |
99/12 | 6,050 | 6,190 | 5,020 | 5,050 | ー | ー | 22,323,000 |
▶︎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