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
4,155
円
(14:27)
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 | 4,155 | -109 | -2.6 | 56,719,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 3,710 | 3,740 | 3,520 | 3,650 | -90 | -2.4 | 54,885,700 |
| 09/09 | 3,750 | 3,950 | 3,680 | 3,740 | -10 | -0.3 | 58,992,400 |
| 09/08 | 3,830 | 3,920 | 3,720 | 3,750 | -80 | -2.1 | 51,061,100 |
| 09/07 | 3,760 | 3,840 | 3,570 | 3,830 | +70 | +1.9 | 49,258,300 |
| 09/06 | 3,820 | 3,950 | 3,660 | 3,760 | -10 | -0.3 | 71,629,600 |
| 09/05 | 3,510 | 3,960 | 3,490 | 3,770 | +270 | +7.7 | 59,168,500 |
| 09/04 | 3,450 | 3,670 | 3,400 | 3,500 | +100 | +2.9 | 56,572,400 |
| 09/03 | 3,890 | 3,910 | 3,130 | 3,400 | -590 | -14.8 | 104,711,600 |
| 09/02 | 4,260 | 4,280 | 3,840 | 3,990 | -260 | -6.1 | 71,825,700 |
| 09/01 | 4,750 | 4,750 | 4,160 | 4,250 | -390 | -8.4 | 61,178,900 |
| 08/12 | 4,620 | 4,640 | 4,410 | 4,640 | +30 | +0.7 | 84,567,600 |
| 08/11 | 4,960 | 5,240 | 4,330 | 4,610 | -220 | -4.6 | 84,465,600 |
| 08/10 | 5,390 | 5,750 | 4,160 | 4,830 | -420 | -8.0 | 173,694,500 |
| 08/09 | 5,680 | 5,750 | 5,150 | 5,250 | -480 | -8.4 | 77,537,900 |
| 08/08 | 5,700 | 6,160 | 5,550 | 5,730 | -20 | -0.4 | 79,908,900 |
| 08/07 | 5,430 | 5,760 | 5,050 | 5,750 | +350 | +6.5 | 70,521,700 |
| 08/06 | 6,040 | 6,090 | 5,340 | 5,400 | -710 | -11.6 | 73,757,700 |
| 08/05 | 5,510 | 6,140 | 5,380 | 6,110 | +620 | +11.3 | 94,225,600 |
| 08/04 | 5,040 | 5,680 | 4,970 | 5,490 | +500 | +10.0 | 127,206,200 |
| 08/03 | 5,780 | 5,820 | 4,850 | 4,990 | -870 | -14.9 | 86,017,000 |
| 08/02 | 6,390 | 6,480 | 5,810 | 5,860 | -590 | -9.2 | 69,411,100 |
| 08/01 | 6,270 | 6,740 | 6,000 | 6,450 | -120 | -1.8 | 94,525,500 |
| 07/12 | 7,000 | 7,030 | 6,460 | 6,570 | -530 | -7.5 | 59,104,500 |
| 07/11 | 7,250 | 7,330 | 6,590 | 7,100 | -60 | -0.8 | 87,938,300 |
| 07/10 | 8,020 | 8,310 | 7,020 | 7,160 | -920 | -11.4 | 80,793,900 |
| 07/09 | 7,840 | 8,130 | 7,630 | 8,080 | +160 | +2.0 | 52,816,200 |
| 07/08 | 7,800 | 8,090 | 7,100 | 7,920 | +160 | +2.1 | 95,604,900 |
| 07/07 | 7,940 | 8,170 | 7,600 | 7,760 | -200 | -2.5 | 56,825,200 |
| 07/06 | 8,210 | 8,430 | 7,800 | 7,960 | -210 | -2.6 | 64,412,600 |
| 07/05 | 7,840 | 8,240 | 7,590 | 8,170 | +390 | +5.0 | 72,556,100 |
▶︎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
