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
4,125
円
(23:51)
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 | 4,113 | -151 | -3.5 | 56,961,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 4,600 | 4,625 | 4,042 | 4,112 | -409 | -9.1 | 100,851,700 |
| 19/03 | 4,513 | 4,822 | 4,473 | 4,521 | +52 | +1.2 | 139,387,900 |
| 19/02 | 4,360 | 4,551 | 4,280 | 4,469 | +80 | +1.8 | 180,081,200 |
| 19/01 | 3,620 | 4,575 | 3,597 | 4,389 | +684 | +18.5 | 282,115,100 |
| 18/12 | 4,275 | 4,310 | 3,498 | 3,705 | -550 | -12.9 | 292,641,000 |
| 18/11 | 4,707 | 4,728 | 4,112 | 4,255 | -315 | -6.9 | 141,065,300 |
| 18/10 | 4,850 | 4,860 | 4,303 | 4,570 | -291 | -6.0 | 134,265,200 |
| 18/09 | 4,620 | 4,943 | 4,342 | 4,861 | +208 | +4.5 | 99,684,000 |
| 18/08 | 4,768 | 4,846 | 4,501 | 4,653 | -22 | -0.5 | 72,909,700 |
| 18/07 | 4,659 | 4,794 | 4,457 | 4,675 | -3 | -0.1 | 76,263,500 |
| 18/06 | 4,394 | 4,678 | 4,203 | 4,678 | +226 | +5.1 | 103,982,800 |
| 18/05 | 4,600 | 4,854 | 4,384 | 4,452 | -169 | -3.7 | 155,185,300 |
| 18/04 | 5,170 | 5,418 | 4,398 | 4,621 | -562 | -10.8 | 108,977,900 |
| 18/03 | 6,037 | 6,057 | 5,105 | 5,183 | -929 | -15.2 | 57,814,100 |
| 18/02 | 6,450 | 6,613 | 5,860 | 6,112 | -303 | -4.7 | 44,601,900 |
| 18/01 | 6,500 | 6,693 | 6,373 | 6,415 | +14 | +0.2 | 34,326,200 |
| 17/12 | 6,215 | 6,473 | 6,045 | 6,401 | +217 | +3.5 | 35,868,200 |
| 17/11 | 6,401 | 6,464 | 6,105 | 6,184 | -211 | -3.3 | 39,825,300 |
| 17/10 | 6,214 | 6,404 | 6,082 | 6,395 | +181 | +2.9 | 45,659,100 |
| 17/09 | 6,090 | 6,214 | 5,931 | 6,214 | +137 | +2.3 | 41,813,900 |
| 17/08 | 5,830 | 6,095 | 5,824 | 6,077 | +245 | +4.2 | 38,927,300 |
| 17/07 | 5,718 | 5,855 | 5,612 | 5,832 | +123 | +2.2 | 34,221,400 |
| 17/06 | 5,707 | 5,819 | 5,544 | 5,709 | +2 | +0.0 | 43,258,600 |
| 17/05 | 5,342 | 5,856 | 5,291 | 5,707 | +365 | +6.8 | 47,233,700 |
▶︎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
