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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 5,228 | 5,364 | 5,115 | 5,342 | +113 | +2.2 | 38,151,000 |
| 17/03 | 5,240 | 5,410 | 5,123 | 5,229 | +7 | +0.1 | 46,466,300 |
| 17/02 | 4,710 | 5,358 | 4,684 | 5,222 | +498 | +10.5 | 41,373,600 |
| 17/01 | 4,888 | 5,050 | 4,664 | 4,724 | -111 | -2.3 | 41,393,100 |
| 16/12 | 4,725 | 4,887 | 4,555 | 4,835 | +150 | +3.2 | 48,747,500 |
| 16/11 | 4,701 | 4,758 | 4,321 | 4,685 | -15 | -0.3 | 53,951,100 |
| 16/10 | 4,852 | 4,942 | 4,671 | 4,700 | -123 | -2.6 | 38,910,200 |
| 16/09 | 4,601 | 4,897 | 4,557 | 4,823 | +263 | +5.8 | 45,222,800 |
| 16/08 | 4,623 | 4,818 | 4,489 | 4,560 | -28 | -0.6 | 43,786,100 |
| 16/07 | 4,426 | 4,594 | 4,253 | 4,588 | +164 | +3.7 | 45,372,200 |
| 16/06 | 4,755 | 4,755 | 4,098 | 4,424 | -373 | -7.8 | 63,602,300 |
| 16/05 | 5,010 | 5,305 | 4,682 | 4,797 | -465 | -8.8 | 65,141,500 |
| 16/04 | 5,123 | 5,527 | 4,950 | 5,262 | +126 | +2.5 | 46,952,200 |
| 16/03 | 5,362 | 5,587 | 5,132 | 5,136 | -235 | -4.4 | 50,076,500 |
| 16/02 | 5,838 | 5,955 | 5,010 | 5,371 | -402 | -7.0 | 51,922,800 |
| 16/01 | 6,000 | 6,039 | 5,309 | 5,773 | -292 | -4.8 | 45,312,100 |
| 15/12 | 5,982 | 6,158 | 5,645 | 6,065 | +82 | +1.4 | 44,348,600 |
| 15/11 | 5,753 | 6,250 | 5,753 | 5,983 | +53 | +0.9 | 38,225,200 |
| 15/10 | 5,266 | 5,970 | 5,176 | 5,930 | +693 | +13.2 | 48,077,200 |
| 15/09 | 5,946 | 5,946 | 5,086 | 5,237 | -725 | -12.2 | 45,317,600 |
| 15/08 | 6,243 | 6,609 | 5,673 | 5,962 | -278 | -4.5 | 54,829,800 |
| 15/07 | 5,911 | 6,297 | 5,811 | 6,240 | +329 | +5.6 | 46,226,900 |
| 15/06 | 6,019 | 6,170 | 5,825 | 5,911 | -129 | -2.1 | 49,247,800 |
| 15/05 | 6,152 | 6,263 | 5,901 | 6,040 | -117 | -1.9 | 49,294,100 |
| 15/04 | 5,951 | 6,320 | 5,800 | 6,157 | +158 | +2.6 | 52,192,100 |
| 15/03 | 6,110 | 6,657 | 5,985 | 5,999 | -124 | -2.0 | 73,640,200 |
| 15/02 | 5,821 | 6,166 | 5,718 | 6,123 | +220 | +3.7 | 50,114,800 |
| 15/01 | 4,983 | 5,970 | 4,904 | 5,903 | +907 | +18.2 | 65,566,800 |
| 14/12 | 4,960 | 5,100 | 4,821 | 4,996 | +24 | +0.5 | 46,344,100 |
| 14/11 | 4,920 | 5,000 | 4,823 | 4,972 | +168 | +3.5 | 53,264,100 |
▶︎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
