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
4,126.2
円
(13:04)
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) | 4,018 (24/05/10) |
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 | 4,205 | 4,018 | 4,126 | -27 | -0.7 | 67,862,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 3,670 | 3,687 | 3,157 | 3,203 | -496 | -13.4 | 227,002,400 |
| 21/09 | 3,685 | 3,842 | 3,621 | 3,699 | +20 | +0.5 | 132,732,000 |
| 21/08 | 3,670 | 3,750 | 3,580 | 3,679 | -3 | -0.1 | 91,515,700 |
| 21/07 | 3,730 | 3,814 | 3,606 | 3,682 | -37 | -1.0 | 85,928,100 |
| 21/06 | 3,718 | 3,824 | 3,583 | 3,719 | 0 | 0.0 | 107,871,000 |
| 21/05 | 3,654 | 3,832 | 3,631 | 3,719 | +84 | +2.3 | 96,452,200 |
| 21/04 | 4,048 | 4,115 | 3,598 | 3,635 | -350 | -8.8 | 124,673,400 |
| 21/03 | 3,610 | 4,365 | 3,597 | 3,985 | +403 | +11.3 | 177,091,600 |
| 21/02 | 3,717 | 3,781 | 3,582 | 3,582 | -116 | -3.1 | 106,767,800 |
| 21/01 | 3,770 | 3,879 | 3,572 | 3,698 | -57 | -1.5 | 118,239,600 |
| 20/12 | 3,756 | 3,935 | 3,690 | 3,755 | +10 | +0.3 | 92,906,600 |
| 20/11 | 3,282 | 3,775 | 3,258 | 3,745 | +506 | +15.6 | 108,879,300 |
| 20/10 | 3,709 | 3,763 | 3,239 | 3,239 | -505 | -13.5 | 90,444,300 |
| 20/09 | 3,960 | 4,009 | 3,744 | 3,744 | -215 | -5.4 | 85,890,300 |
| 20/08 | 3,890 | 4,113 | 3,778 | 3,959 | +203 | +5.4 | 71,733,500 |
| 20/07 | 3,859 | 3,875 | 3,665 | 3,756 | -92 | -2.4 | 83,770,900 |
| 20/06 | 4,190 | 4,200 | 3,840 | 3,848 | -343 | -8.2 | 116,132,200 |
| 20/05 | 3,882 | 4,216 | 3,661 | 4,191 | +308 | +7.9 | 111,503,200 |
| 20/04 | 3,249 | 4,036 | 3,119 | 3,883 | +575 | +17.4 | 134,462,400 |
| 20/03 | 3,738 | 3,989 | 2,894 | 3,308 | -455 | -12.1 | 241,519,500 |
| 20/02 | 4,175 | 4,526 | 3,744 | 3,763 | -464 | -11.0 | 91,170,200 |
| 20/01 | 4,297 | 4,467 | 4,213 | 4,227 | -105 | -2.4 | 65,457,200 |
| 19/12 | 4,485 | 4,519 | 4,319 | 4,332 | -123 | -2.8 | 69,660,700 |
| 19/11 | 3,949 | 4,562 | 3,919 | 4,455 | +527 | +13.4 | 121,020,900 |
| 19/10 | 3,731 | 3,950 | 3,602 | 3,928 | +238 | +6.5 | 87,492,800 |
| 19/09 | 3,590 | 3,886 | 3,584 | 3,690 | +100 | +2.8 | 110,800,600 |
| 19/08 | 3,815 | 3,913 | 3,401 | 3,590 | -45 | -1.2 | 107,820,900 |
| 19/07 | 3,878 | 3,933 | 3,635 | 3,635 | -188 | -4.9 | 85,161,700 |
| 19/06 | 3,590 | 3,861 | 3,568 | 3,823 | +154 | +4.2 | 101,140,700 |
| 19/05 | 4,110 | 4,358 | 3,630 | 3,669 | -443 | -10.8 | 140,262,900 |
▶︎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