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
4,147.7
円
(15:24)
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 | 4,154 | -110 | -2.6 | 63,911,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 7,760 | 8,000 | 7,600 | 7,780 | +50 | +0.7 | 46,764,200 |
| 07/03 | 8,180 | 8,190 | 7,530 | 7,730 | -410 | -5.0 | 71,728,800 |
| 07/02 | 7,840 | 8,400 | 7,830 | 8,140 | +270 | +3.4 | 53,571,100 |
| 07/01 | 8,180 | 8,210 | 7,710 | 7,870 | -300 | -3.7 | 50,520,600 |
| 06/12 | 7,560 | 8,280 | 7,420 | 8,170 | +610 | +8.1 | 51,660,100 |
| 06/11 | 7,530 | 7,600 | 7,240 | 7,560 | +50 | +0.7 | 59,853,600 |
| 06/10 | 7,390 | 7,880 | 7,380 | 7,510 | +140 | +1.9 | 61,168,300 |
| 06/09 | 7,780 | 7,820 | 7,170 | 7,370 | -400 | -5.2 | 65,766,100 |
| 06/08 | 7,470 | 7,880 | 7,400 | 7,770 | +370 | +5.0 | 59,489,600 |
| 06/07 | 7,130 | 7,680 | 6,970 | 7,400 | +280 | +3.9 | 57,311,400 |
| 06/06 | 7,300 | 7,450 | 6,370 | 7,120 | -140 | -1.9 | 83,630,200 |
| 06/05 | 6,990 | 7,540 | 6,970 | 7,260 | +300 | +4.3 | 75,750,000 |
| 06/04 | 6,750 | 7,340 | 6,730 | 6,960 | +250 | +3.7 | 60,350,000 |
| 06/03 | 6,440 | 6,950 | 6,390 | 6,710 | +210 | +3.2 | 64,854,500 |
| 06/02 | 6,650 | 6,660 | 6,250 | 6,500 | -140 | -2.1 | 59,952,600 |
| 06/01 | 6,480 | 6,660 | 6,170 | 6,640 | +260 | +4.1 | 59,737,500 |
| 05/12 | 6,610 | 6,880 | 6,310 | 6,380 | -200 | -3.0 | 63,847,800 |
| 05/11 | 6,550 | 6,720 | 6,370 | 6,580 | +220 | +3.5 | 51,135,500 |
| 05/10 | 6,830 | 6,950 | 6,230 | 6,360 | -400 | -5.9 | 69,259,400 |
| 05/09 | 6,010 | 6,820 | 6,000 | 6,760 | +790 | +13.2 | 63,294,000 |
| 05/08 | 5,740 | 6,010 | 5,520 | 5,970 | +220 | +3.8 | 47,948,400 |
| 05/07 | 5,500 | 5,780 | 5,460 | 5,750 | +250 | +4.6 | 39,460,600 |
| 05/06 | 5,260 | 5,570 | 5,240 | 5,500 | +270 | +5.2 | 49,503,300 |
| 05/05 | 5,080 | 5,320 | 5,060 | 5,230 | +120 | +2.4 | 40,249,500 |
| 05/04 | 5,080 | 5,230 | 4,950 | 5,110 | 0 | 0.0 | 45,089,700 |
| 05/03 | 5,020 | 5,230 | 5,010 | 5,110 | +100 | +2.0 | 58,990,700 |
| 05/02 | 4,940 | 5,070 | 4,830 | 5,010 | +90 | +1.8 | 48,445,200 |
| 05/01 | 5,130 | 5,170 | 4,830 | 4,920 | -240 | -4.7 | 54,901,800 |
| 04/12 | 5,030 | 5,320 | 4,950 | 5,160 | +100 | +2.0 | 51,244,000 |
| 04/11 | 5,130 | 5,420 | 5,040 | 5,060 | -60 | -1.2 | 42,239,600 |
▶︎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
