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
4,179.5
円
(11:28)
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 | 4,181 | -83 | -2.0 | 55,980,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/04 | 3,650 | 3,650 | 3,400 | 3,485 | -160 | -4.4 | 53,328,700 |
| 12/03 | 3,680 | 3,790 | 3,615 | 3,645 | -25 | -0.7 | 63,476,700 |
| 12/02 | 3,310 | 3,705 | 3,290 | 3,670 | +360 | +10.9 | 49,387,800 |
| 12/01 | 3,405 | 3,420 | 3,160 | 3,310 | -70 | -2.1 | 49,758,700 |
| 11/12 | 3,190 | 3,385 | 3,065 | 3,380 | +235 | +7.5 | 57,197,900 |
| 11/11 | 3,540 | 3,545 | 3,020 | 3,145 | -395 | -11.2 | 55,114,300 |
| 11/10 | 3,655 | 3,680 | 3,510 | 3,540 | -140 | -3.8 | 36,744,700 |
| 11/09 | 3,715 | 3,750 | 3,640 | 3,680 | -15 | -0.4 | 56,796,000 |
| 11/08 | 3,690 | 3,735 | 3,550 | 3,695 | +20 | +0.5 | 61,930,600 |
| 11/07 | 3,725 | 3,785 | 3,675 | 3,675 | -40 | -1.1 | 34,590,300 |
| 11/06 | 3,870 | 3,875 | 3,605 | 3,715 | -150 | -3.9 | 57,247,800 |
| 11/05 | 3,945 | 3,950 | 3,750 | 3,865 | -55 | -1.4 | 58,166,600 |
| 11/04 | 3,885 | 3,990 | 3,835 | 3,920 | +40 | +1.0 | 61,327,400 |
| 11/03 | 4,090 | 4,105 | 3,600 | 3,880 | -185 | -4.6 | 103,401,400 |
| 11/02 | 3,975 | 4,115 | 3,965 | 4,065 | +115 | +2.9 | 44,693,200 |
| 11/01 | 4,005 | 4,040 | 3,940 | 3,950 | -45 | -1.1 | 42,580,600 |
| 10/12 | 3,890 | 4,025 | 3,865 | 3,995 | +105 | +2.7 | 49,384,300 |
| 10/11 | 3,785 | 4,000 | 3,770 | 3,890 | +120 | +3.2 | 45,603,400 |
| 10/10 | 3,860 | 3,935 | 3,750 | 3,770 | -65 | -1.7 | 38,284,700 |
| 10/09 | 3,860 | 4,045 | 3,830 | 3,835 | -25 | -0.7 | 52,020,700 |
| 10/08 | 3,960 | 4,070 | 3,810 | 3,860 | -105 | -2.7 | 49,069,100 |
| 10/07 | 3,810 | 4,050 | 3,800 | 3,965 | +145 | +3.8 | 45,119,200 |
| 10/06 | 3,825 | 3,950 | 3,720 | 3,820 | +25 | +0.7 | 49,559,900 |
| 10/05 | 4,000 | 4,050 | 3,690 | 3,795 | -255 | -6.3 | 58,947,100 |
| 10/04 | 4,140 | 4,200 | 3,920 | 4,050 | -65 | -1.6 | 51,936,900 |
| 10/03 | 4,010 | 4,300 | 4,010 | 4,115 | +90 | +2.2 | 60,219,500 |
| 10/02 | 4,000 | 4,080 | 3,865 | 4,025 | +55 | +1.4 | 46,002,400 |
| 10/01 | 3,865 | 4,075 | 3,840 | 3,970 | +140 | +3.7 | 52,071,500 |
| 09/12 | 3,600 | 3,890 | 3,580 | 3,830 | +230 | +6.4 | 43,111,900 |
| 09/11 | 3,650 | 3,650 | 3,500 | 3,600 | -50 | -1.4 | 39,214,300 |
▶︎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
