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
4,170.6
円
(09:33)
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 | 4,172 | -92 | -2.2 | 55,154,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 4,736 | 4,861 | 4,337 | 4,804 | +36 | +0.8 | 57,749,600 |
| 14/09 | 4,762 | 4,934 | 4,674 | 4,768 | +18 | +0.4 | 50,740,800 |
| 14/08 | 4,710 | 4,750 | 4,523 | 4,750 | +23 | +0.5 | 35,440,600 |
| 14/07 | 4,695 | 4,762 | 4,630 | 4,727 | +28 | +0.6 | 33,943,500 |
| 14/06 | 4,630 | 4,885 | 4,619 | 4,699 | +92 | +2.0 | 56,091,800 |
| 14/05 | 4,618 | 4,679 | 4,450 | 4,607 | +19 | +0.4 | 45,880,100 |
| 14/04 | 4,892 | 4,893 | 4,396 | 4,588 | -304 | -6.2 | 68,122,900 |
| 14/03 | 4,835 | 4,980 | 4,727 | 4,892 | +20 | +0.4 | 58,413,600 |
| 14/02 | 4,770 | 4,933 | 4,565 | 4,872 | +79 | +1.7 | 54,301,900 |
| 14/01 | 4,820 | 4,879 | 4,725 | 4,793 | -32 | -0.7 | 65,463,900 |
| 13/12 | 4,990 | 5,170 | 4,680 | 4,825 | -150 | -3.0 | 84,518,200 |
| 13/11 | 4,695 | 4,975 | 4,640 | 4,975 | +310 | +6.7 | 52,360,900 |
| 13/10 | 4,620 | 4,750 | 4,470 | 4,665 | +30 | +0.7 | 46,924,400 |
| 13/09 | 4,475 | 4,825 | 4,475 | 4,635 | +165 | +3.7 | 51,020,800 |
| 13/08 | 4,380 | 4,715 | 4,375 | 4,470 | +95 | +2.2 | 47,870,500 |
| 13/07 | 4,485 | 4,800 | 4,375 | 4,375 | -105 | -2.3 | 51,416,500 |
| 13/06 | 4,435 | 4,535 | 4,180 | 4,480 | -20 | -0.4 | 71,257,900 |
| 13/05 | 5,330 | 5,470 | 4,500 | 4,500 | -850 | -15.9 | 98,550,000 |
| 13/04 | 4,995 | 5,520 | 4,560 | 5,350 | +320 | +6.4 | 81,155,900 |
| 13/03 | 4,750 | 5,310 | 4,750 | 5,030 | +235 | +4.9 | 62,155,300 |
| 13/02 | 4,700 | 4,820 | 4,540 | 4,795 | +95 | +2.0 | 54,233,900 |
| 13/01 | 3,925 | 4,730 | 3,915 | 4,700 | +845 | +21.9 | 62,344,900 |
| 12/12 | 3,775 | 3,900 | 3,745 | 3,855 | +85 | +2.3 | 39,789,300 |
| 12/11 | 3,680 | 3,770 | 3,620 | 3,770 | +60 | +1.6 | 34,377,000 |
| 12/10 | 3,570 | 3,710 | 3,490 | 3,710 | +115 | +3.2 | 40,031,800 |
| 12/09 | 3,655 | 3,750 | 3,565 | 3,595 | -75 | -2.0 | 40,105,500 |
| 12/08 | 3,625 | 3,745 | 3,590 | 3,670 | +70 | +1.9 | 33,122,800 |
| 12/07 | 3,630 | 3,690 | 3,550 | 3,600 | -15 | -0.4 | 36,394,500 |
| 12/06 | 3,250 | 3,625 | 3,250 | 3,615 | +340 | +10.4 | 43,446,200 |
| 12/05 | 3,515 | 3,535 | 3,225 | 3,275 | -210 | -6.0 | 44,037,800 |
▶︎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
